Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANCTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 57.28 | 0.06 | 0.10% | 57.50 | 57.50 | 56.89 | 427,849 |
| May 30 2024 | 57.22 | 0.27 | 0.47% | 56.7499 | 57.54 | 56.7499 | 31,300 |
| May 29 2024 | 56.95 | -1.90 | -3.23% | 58.425 | 58.425 | 56.95 | 56,749 |
| May 28 2024 | 58.85 | 0.25 | 0.43% | 58.57 | 59.065 | 58.545 | 162,111 |
| May 24 2024 | 58.60 | 0.49 | 0.84% | 57.60 | 58.675 | 57.575 | 123,324 |
| May 23 2024 | 58.11 | 1.61 | 2.85% | 57.78 | 58.36 | 57.65 | 227,460 |
| May 22 2024 | 56.50 | 0.76 | 1.37% | 55.00 | 56.50 | 55.00 | 111,550 |
| May 21 2024 | 55.738 | 0.44 | 0.79% | 52.35 | 55.891 | 52.35 | 21,566 |
| May 20 2024 | 55.30 | -0.24 | -0.43% | 55.98 | 55.98 | 54.99 | 4,720 |
| May 17 2024 | 55.54 | -0.18 | -0.32% | 55.61 | 55.699 | 55.33 | 43,565 |
| May 16 2024 | 55.72 | -0.67 | -1.19% | 56.45 | 56.50 | 55.47 | 47,137 |
| May 15 2024 | 56.39 | 0.54 | 0.96% | 56.34 | 56.68 | 56.29 | 142,908 |
| May 14 2024 | 55.855 | 0.60 | 1.09% | 54.21 | 55.855 | 54.21 | 80,366 |
| May 13 2024 | 55.255 | -0.19 | -0.33% | 55.8152 | 56.25 | 54.99 | 182,203 |
| May 10 2024 | 55.44 | 0.79 | 1.45% | 54.77 | 55.46 | 54.77 | 77,785 |
| May 09 2024 | 54.65 | -0.04 | -0.07% | 54.82 | 55.11 | 54.63 | 577,113 |
| May 08 2024 | 54.69 | 0.28 | 0.51% | 54.82 | 54.82 | 54.24 | 74,322 |
| May 07 2024 | 54.41 | -0.67 | -1.21% | 55.045 | 55.045 | 54.23 | 46,208 |
| May 06 2024 | 55.0775 | 0.19 | 0.34% | 54.93 | 55.3375 | 54.85 | 15,535 |
| May 03 2024 | 54.89 | 0.07 | 0.13% | 55.30 | 55.30 | 54.43 | 97,856 |
| May 02 2024 | 54.82 | -0.23 | -0.42% | 55.496 | 55.496 | 54.82 | 86,332 |
| May 01 2024 | 55.05 | -0.78 | -1.40% | 55.04 | 55.3974 | 54.99 | 91,501 |
| Apr 30 2024 | 55.83 | -1.24 | -2.17% | 56.4477 | 56.4477 | 55.4201 | 294,381 |
| Apr 29 2024 | 57.07 | 0.17 | 0.30% | 56.70 | 57.35 | 56.70 | 36,701 |
| Apr 26 2024 | 56.90 | 0.25 | 0.44% | 56.92 | 57.22 | 56.90 | 34,306 |
| Apr 25 2024 | 56.65 | -0.10 | -0.18% | 56.00 | 56.65 | 55.81 | 23,736 |
| Apr 24 2024 | 56.75 | -0.34 | -0.60% | 56.9221 | 57.50 | 56.6201 | 45,298 |
| Apr 23 2024 | 57.09 | 0.04 | 0.07% | 56.80 | 57.727 | 56.80 | 129,888 |
| Apr 22 2024 | 57.05 | 1.76 | 3.18% | 55.63 | 57.06 | 55.63 | 335,307 |
| Apr 19 2024 | 55.29 | 0.59 | 1.09% | 55.37 | 55.69 | 55.0862 | 27,286 |
| Apr 18 2024 | 54.6955 | 0.00 | -0.01% | 54.70 | 55.06 | 54.26 | 6,331 |
| Apr 17 2024 | 54.70 | 0.37 | 0.68% | 54.7276 | 54.79 | 54.04 | 11,430 |
| Apr 16 2024 | 54.33 | -0.70 | -1.27% | 54.40 | 54.68 | 54.33 | 143,832 |
| Apr 15 2024 | 55.03 | 0.25 | 0.46% | 55.00 | 55.2725 | 54.7923 | 488,541 |
| Apr 12 2024 | 54.78 | -0.58 | -1.05% | 54.925 | 54.9533 | 54.5513 | 73,396 |
| Apr 11 2024 | 55.36 | 0.19 | 0.34% | 55.20 | 55.458 | 54.80 | 66,933 |
| Apr 10 2024 | 55.17 | -0.62 | -1.11% | 55.02 | 55.26 | 55.02 | 25,757 |
| Apr 09 2024 | 55.79 | -0.30 | -0.54% | 55.8465 | 55.89 | 55.417 | 55,356 |
| Apr 08 2024 | 56.0915 | 0.58 | 1.05% | 55.67 | 56.87 | 55.67 | 110,096 |
| Apr 05 2024 | 55.5075 | 0.71 | 1.29% | 54.05 | 55.71 | 54.05 | 136,365 |
| Apr 04 2024 | 54.80 | -0.35 | -0.63% | 55.34 | 55.60 | 54.80 | 62,950 |
| Apr 03 2024 | 55.15 | 0.12 | 0.22% | 54.8879 | 55.44 | 54.74 | 44,215 |
| Apr 02 2024 | 55.03 | -0.69 | -1.24% | 55.65 | 55.65 | 54.86 | 81,115 |
| Apr 01 2024 | 55.72 | -1.53 | -2.67% | 56.8835 | 57.45 | 55.625 | 129,006 |
| Mar 28 2024 | 57.2493 | 0.40 | 0.71% | 56.14 | 57.48 | 56.14 | 89,277 |
| Mar 27 2024 | 56.845 | 0.06 | 0.11% | 56.6001 | 57.48 | 56.6001 | 21,139 |
| Mar 26 2024 | 56.78 | -0.92 | -1.59% | 57.00 | 57.70 | 56.50 | 11,356 |
| Mar 25 2024 | 57.70 | 0.42 | 0.73% | 56.70 | 57.80 | 56.70 | 169,419 |
| Mar 22 2024 | 57.28 | -0.77 | -1.32% | 58.10 | 58.10 | 56.10 | 85,523 |
| Mar 21 2024 | 58.0474 | -1.95 | -3.25% | 58.99 | 58.99 | 55.28 | 342,847 |
| Mar 20 2024 | 60.00 | -0.78 | -1.28% | 60.75 | 60.75 | 59.95 | 5,478 |
| Mar 19 2024 | 60.775 | 1.06 | 1.77% | 59.60 | 60.9615 | 59.60 | 7,091 |
| Mar 18 2024 | 59.7175 | -2.05 | -3.32% | 61.66 | 61.66 | 59.65 | 9,131 |
| Mar 15 2024 | 61.77 | 0.75 | 1.23% | 61.3994 | 62.14 | 61.1693 | 19,540 |
| Mar 14 2024 | 61.0167 | -0.81 | -1.32% | 61.47 | 61.4784 | 60.7019 | 4,337 |
| Mar 13 2024 | 61.8307 | 0.12 | 0.19% | 61.712 | 61.8307 | 61.5743 | 27,413 |
| Mar 12 2024 | 61.7147 | 0.78 | 1.28% | 61.4466 | 61.7147 | 61.18 | 3,254 |
| Mar 11 2024 | 60.934 | -0.47 | -0.76% | 61.39 | 61.546 | 60.934 | 4,000 |
| Mar 08 2024 | 61.40 | -1.39 | -2.21% | 62.622 | 62.65 | 60.935 | 16,893 |
| Mar 07 2024 | 62.79 | 0.95 | 1.53% | 62.00 | 63.299 | 62.00 | 6,878 |
| Mar 06 2024 | 61.845 | 0.09 | 0.14% | 61.81 | 62.05 | 61.67 | 22,516 |
| Mar 05 2024 | 61.76 | 0.23 | 0.38% | 61.7645 | 61.7645 | 61.75 | 2,591 |
| Mar 04 2024 | 61.5276 | -0.24 | -0.40% | 62.00 | 62.107 | 61.4484 | 6,626 |
