Answear.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.26	19.26	18.92	18.92	-	0.11%	17,008
Apr 23, 2026	17.52	18.98	17.46	18.90	18.90	8.00%	211,181
Apr 22, 2026	18.00	18.00	16.92	17.50	17.50	-2.67%	43,293
Apr 21, 2026	18.60	18.64	17.70	17.98	17.98	-3.23%	28,589
Apr 20, 2026	18.80	18.84	18.02	18.58	18.58	-1.06%	15,740
Apr 17, 2026	18.92	18.92	18.20	18.78	18.78	0.43%	26,033
Apr 16, 2026	18.80	19.18	18.64	18.70	18.70	-0.53%	17,357
Apr 15, 2026	18.90	18.92	18.68	18.80	18.80	-0.53%	95,297
Apr 14, 2026	18.90	18.90	18.62	18.90	18.90	0.53%	17,233
Apr 13, 2026	18.74	18.90	18.62	18.80	18.80	0.53%	8,280
Apr 10, 2026	18.50	19.14	18.50	18.70	18.70	1.19%	12,579
Apr 9, 2026	18.86	19.10	18.20	18.48	18.48	-1.81%	16,190
Apr 8, 2026	19.30	19.30	18.64	18.82	18.82	0.64%	42,731
Apr 7, 2026	18.70	19.00	18.44	18.70	18.70	-	35,919
Apr 2, 2026	19.12	19.50	18.58	18.70	18.70	-6.50%	130,054
Apr 1, 2026	19.78	20.35	19.68	20.00	20.00	1.63%	9,670
Mar 31, 2026	19.32	19.70	19.32	19.68	19.68	0.20%	4,359
Mar 30, 2026	19.50	19.64	19.30	19.64	19.64	1.34%	9,195
Mar 27, 2026	19.50	19.60	19.12	19.38	19.38	-0.62%	4,140
Mar 26, 2026	19.50	19.50	19.18	19.50	19.50	1.04%	5,900
Mar 25, 2026	19.76	19.76	19.18	19.30	19.30	-2.33%	8,105
Mar 24, 2026	20.20	20.20	19.74	19.76	19.76	-0.30%	5,150
Mar 23, 2026	20.05	20.40	19.74	19.82	19.82	-2.84%	8,285
Mar 20, 2026	20.10	20.40	20.00	20.40	20.40	1.75%	73,924
Mar 19, 2026	20.45	20.45	20.05	20.05	20.05	-1.72%	22,739
Mar 18, 2026	20.55	20.65	20.20	20.40	20.40	-0.24%	18,742
Mar 17, 2026	20.40	20.60	20.20	20.45	20.45	0.25%	5,385
Mar 16, 2026	20.55	20.60	20.15	20.40	20.40	-	4,967
Mar 13, 2026	20.70	20.70	20.00	20.40	20.40	-0.97%	13,264
Mar 12, 2026	20.70	21.00	20.60	20.60	20.60	-1.44%	5,553
Mar 11, 2026	21.00	21.30	20.70	20.90	20.90	-0.24%	7,731
Mar 10, 2026	20.90	20.95	20.70	20.95	20.95	0.24%	9,588
Mar 9, 2026	20.85	21.00	20.55	20.90	20.90	0.48%	8,123
Mar 6, 2026	21.30	21.30	20.75	20.80	20.80	-0.48%	5,661
Mar 5, 2026	21.00	21.45	20.90	20.90	20.90	-0.48%	19,550
Mar 4, 2026	21.05	21.30	20.75	21.00	21.00	-0.24%	16,054
Mar 3, 2026	21.80	21.80	21.00	21.05	21.05	-3.44%	16,414
Mar 2, 2026	21.80	21.85	21.00	21.80	21.80	-0.46%	9,396
Feb 27, 2026	22.10	22.30	21.80	21.90	21.90	-0.90%	6,219
Feb 26, 2026	22.30	22.30	21.90	22.10	22.10	0.68%	6,215
Feb 25, 2026	22.45	22.45	21.95	21.95	21.95	0.23%	9,309
Feb 24, 2026	22.40	22.50	21.90	21.90	21.90	-1.13%	15,622
Feb 23, 2026	22.55	22.60	22.05	22.15	22.15	-1.12%	8,101
Feb 20, 2026	22.40	22.70	22.20	22.40	22.40	-	5,089
Feb 19, 2026	22.80	23.00	22.40	22.40	22.40	-1.75%	6,950
Feb 18, 2026	22.70	23.00	22.55	22.80	22.80	0.44%	4,786
Feb 17, 2026	23.00	23.00	22.65	22.70	22.70	-1.09%	3,062
Feb 16, 2026	23.25	23.50	22.90	22.95	22.95	-0.65%	19,143
Feb 13, 2026	23.20	23.30	22.80	23.10	23.10	0.43%	5,835
Feb 12, 2026	22.95	23.20	22.90	23.00	23.00	0.22%	6,791