ANR Inc Pfd Ser A (ANNNP) Exchange: OTCMKTS
Data as of Sept. 19, 2025
$28.00 ($1.50) 5.66%
ANR Inc Pfd Ser A - Daily Information
Click for more stock information on ANR Inc Pfd Ser A.| Daily Information | Data |
|---|---|
| Date | Sept. 19, 2025 |
| Open | $28.00 |
| Previous Close | $28.00 |
| High | $28.00 |
| Low | $28.00 |
| Adjusted Open | $28.00 |
| Previous Adjusted Close | $28.00 |
| Adjusted High | $28.00 |
| Adjusted Low | $28.00 |
Invest in ANR Inc Pfd Ser A (ANNNP)
Historical Stock Data for ANR Inc Pfd Ser A (ANNNP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 87,380 |
| 2018-01-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 40,000 |
| 2017-11-13 | $27.65 | $28.00 | $27.65 | $28.00 | $28.00 | 30,000 |
| 2017-10-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 244,000 |
| 2017-10-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 54,126 |
| 2017-10-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 240,770 |
| 2017-09-29 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 70,000 |
| 2017-09-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 200,000 |
| 2017-09-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-09-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-09-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-09-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-09-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-09-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-09-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-09-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 400,000 |
| 2017-09-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 10,000 |
| 2017-09-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 25,000 |
| 2017-09-11 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 4,036 |
| 2017-09-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2017-09-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 10,000 |
| 2017-09-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2017-09-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2017-09-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2017-08-31 | $23.25 | $23.50 | $23.25 | $23.25 | $23.25 | 8,818 |
| 2017-08-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2017-08-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2017-08-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2017-08-25 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2017-08-24 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2017-08-23 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2017-08-22 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2017-08-21 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2017-08-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2017-08-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2017-08-16 | $19.75 | $19.95 | $19.75 | $19.95 | $19.95 | 30,000 |
| 2017-08-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-08-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-08-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-08-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-08-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-08-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-08-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-08-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-08-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-08-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-08-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-07-31 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-07-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-07-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-07-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 68,650 |
| 2017-07-25 | $17.73 | $17.97 | $17.73 | $17.97 | $17.97 | 13,912 |
| 2017-07-24 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2017-07-21 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2017-07-20 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2017-07-19 | $17.47 | $17.67 | $17.47 | $17.67 | $17.67 | 169,984 |
| 2017-07-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-07-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-07-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-07-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-07-12 | $16.00 | $16.20 | $16.00 | $16.00 | $16.00 | 216,966 |
| 2017-07-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-05-03 | $22.12 | $22.50 | $22.10 | $22.50 | $22.50 | 401,530 |
| 2017-05-02 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 50,000 |
| 2017-05-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-04-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 9,000 |
| 2017-04-10 | $22.12 | $22.37 | $22.12 | $22.37 | $22.37 | 100,000 |
| 2017-04-07 | $21.00 | $21.92 | $20.73 | $20.73 | $20.73 | 141,276 |
| 2017-04-06 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-04-05 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-04-04 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-04-03 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-31 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-30 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-29 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-28 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-27 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-24 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-23 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-22 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-21 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-20 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-17 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-16 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-15 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-14 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-13 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-03-10 | $21.25 | $21.37 | $21.25 | $21.37 | $21.37 | 232,300 |
| 2017-03-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-03-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-03-07 | $21.85 | $21.90 | $21.85 | $21.90 | $21.90 | 4,120 |
| 2017-03-06 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-03-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-03-02 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-03-01 | $21.72 | $21.77 | $21.72 | $21.77 | $21.77 | 50,000 |
| 2017-02-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-02-24 | $21.95 | $22.10 | $21.95 | $22.00 | $22.00 | 112,028 |
| 2017-02-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 50,000 |
| 2017-02-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 35,000 |
| 2017-02-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-01-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-01-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-01-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-01-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-01-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10,000 |