Register for real-time alerts, custom portfolio, and market movers
ANX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 194.80 | 1.66 | 0.86% | 194.42 | 194.90 | 194.40 | 2,781 |
| May 15 2024 | 193.14 | 1.44 | 0.75% | 192.08 | 193.32 | 191.94 | 2,282 |
| May 14 2024 | 191.70 | 0.46 | 0.24% | 191.54 | 191.74 | 190.90 | 1,988 |
| May 13 2024 | 191.24 | 0.10 | 0.05% | 191.84 | 191.84 | 190.90 | 2,482 |
| May 10 2024 | 191.14 | 0.30 | 0.16% | 191.38 | 191.82 | 191.06 | 1,743 |
| May 09 2024 | 190.84 | -0.34 | -0.18% | 190.76 | 191.10 | 190.10 | 1,064 |
| May 08 2024 | 191.18 | 0.12 | 0.06% | 191.20 | 191.42 | 189.94 | 10,419 |
| May 07 2024 | 191.06 | 1.50 | 0.79% | 190.64 | 191.06 | 190.20 | 1,149 |
| May 06 2024 | 189.56 | 1.30 | 0.69% | 188.92 | 189.56 | 188.66 | 1,544 |
| May 03 2024 | 188.26 | 3.56 | 1.93% | 186.26 | 188.42 | 186.24 | 5,213 |
| May 02 2024 | 184.70 | -2.40 | -1.28% | 184.56 | 185.56 | 183.84 | 1,295 |
| Apr 30 2024 | 187.10 | -0.50 | -0.27% | 188.48 | 188.52 | 187.10 | 2,377 |
| Apr 29 2024 | 187.60 | -0.54 | -0.29% | 188.24 | 188.60 | 187.60 | 2,180 |
| Apr 26 2024 | 188.14 | 5.80 | 3.18% | 186.38 | 188.36 | 185.94 | 4,071 |
| Apr 25 2024 | 182.34 | -3.86 | -2.07% | 183.42 | 183.94 | 182.34 | 2,574 |
| Apr 24 2024 | 186.20 | 1.10 | 0.59% | 186.66 | 187.16 | 185.92 | 2,515 |
| Apr 23 2024 | 185.10 | 2.96 | 1.63% | 183.48 | 185.24 | 182.90 | 4,714 |
| Apr 22 2024 | 182.14 | -0.80 | -0.44% | 182.48 | 183.20 | 181.48 | 6,682 |
| Apr 19 2024 | 182.94 | -4.02 | -2.15% | 184.14 | 184.76 | 182.76 | 17,285 |
| Apr 18 2024 | 186.96 | -0.64 | -0.34% | 187.04 | 187.04 | 185.64 | 1,350 |
| Apr 17 2024 | 187.60 | -1.66 | -0.88% | 188.78 | 189.60 | 187.60 | 6,331 |
| Apr 16 2024 | 189.26 | -3.20 | -1.66% | 189.00 | 189.50 | 188.50 | 19,336 |
| Apr 15 2024 | 192.46 | -0.14 | -0.07% | 192.88 | 193.64 | 192.00 | 4,964 |
| Apr 12 2024 | 192.60 | 1.06 | 0.55% | 194.44 | 194.60 | 192.60 | 9,483 |
| Apr 11 2024 | 191.54 | 1.72 | 0.91% | 190.66 | 191.68 | 190.02 | 10,248 |
| Apr 10 2024 | 189.82 | 1.30 | 0.69% | 190.04 | 190.56 | 188.10 | 14,240 |
| Apr 09 2024 | 188.52 | -1.14 | -0.60% | 189.60 | 189.76 | 188.18 | 2,529 |
| Apr 08 2024 | 189.66 | 0.26 | 0.14% | 189.42 | 190.32 | 189.00 | 6,614 |
| Apr 05 2024 | 189.40 | -1.80 | -0.94% | 187.78 | 189.90 | 187.64 | 11,556 |
| Apr 04 2024 | 191.20 | 0.20 | 0.10% | 190.80 | 191.60 | 190.64 | 7,173 |
| Apr 03 2024 | 191.00 | 0.56 | 0.29% | 190.50 | 191.26 | 189.70 | 5,235 |
| Apr 02 2024 | 190.44 | -1.22 | -0.64% | 193.42 | 193.50 | 189.60 | 8,117 |
| Mar 28 2024 | 191.66 | 0.56 | 0.29% | 192.28 | 192.32 | 191.66 | 4,063 |
| Mar 27 2024 | 191.10 | -1.02 | -0.53% | 191.58 | 192.32 | 190.60 | 3,905 |
| Mar 26 2024 | 192.12 | 0.72 | 0.38% | 192.12 | 192.16 | 191.54 | 2,196 |
| Mar 25 2024 | 191.40 | -0.74 | -0.39% | 192.22 | 192.44 | 190.58 | 12,680 |
| Mar 22 2024 | 192.14 | -0.54 | -0.28% | 192.20 | 192.60 | 191.70 | 5,050 |
| Mar 21 2024 | 192.68 | 4.24 | 2.25% | 191.18 | 192.74 | 190.80 | 5,307 |
| Mar 20 2024 | 188.44 | 0.88 | 0.47% | 188.28 | 189.24 | 188.10 | 7,842 |
| Mar 19 2024 | 187.56 | -0.74 | -0.39% | 187.72 | 188.10 | 186.34 | 9,227 |
| Mar 18 2024 | 188.30 | 2.76 | 1.49% | 186.76 | 188.66 | 186.40 | 9,538 |
| Mar 15 2024 | 185.54 | -2.16 | -1.15% | 187.48 | 188.14 | 185.34 | 19,056 |
| Mar 14 2024 | 187.70 | 0.70 | 0.37% | 188.38 | 188.40 | 186.80 | 21,019 |
| Mar 13 2024 | 187.00 | -1.18 | -0.63% | 189.34 | 189.34 | 187.00 | 4,390 |
| Mar 12 2024 | 188.18 | 1.68 | 0.90% | 187.66 | 189.08 | 186.50 | 7,132 |
| Mar 11 2024 | 186.50 | -2.66 | -1.41% | 186.68 | 187.00 | 185.90 | 9,597 |
| Mar 08 2024 | 189.16 | -0.26 | -0.14% | 189.70 | 190.74 | 189.00 | 20,437 |
| Mar 07 2024 | 189.42 | 1.52 | 0.81% | 186.78 | 189.42 | 186.60 | 15,491 |
| Mar 06 2024 | 187.90 | 0.72 | 0.38% | 187.92 | 188.52 | 187.00 | 9,528 |
| Mar 05 2024 | 187.18 | -3.66 | -1.92% | 189.90 | 189.94 | 186.66 | 5,510 |
| Mar 04 2024 | 190.84 | 0.28 | 0.15% | 191.54 | 191.82 | 190.60 | 5,387 |
| Mar 01 2024 | 190.56 | 2.54 | 1.35% | 190.00 | 190.74 | 189.02 | 52,124 |
| Feb 29 2024 | 188.02 | 0.34 | 0.18% | 186.70 | 188.86 | 186.20 | 7,443 |
| Feb 28 2024 | 187.68 | -0.02 | -0.01% | 187.98 | 187.98 | 186.88 | 1,865 |
| Feb 27 2024 | 187.70 | -0.36 | -0.19% | 187.44 | 188.02 | 186.96 | 7,922 |
| Feb 26 2024 | 188.06 | -0.08 | -0.04% | 187.60 | 188.22 | 187.32 | 11,193 |
| Feb 23 2024 | 188.14 | 0.30 | 0.16% | 188.46 | 189.18 | 187.78 | 9,291 |
| Feb 22 2024 | 187.84 | 4.98 | 2.72% | 186.08 | 187.90 | 185.78 | 9,352 |
| Feb 21 2024 | 182.86 | -0.46 | -0.25% | 183.76 | 183.76 | 182.50 | 4,466 |
| Feb 20 2024 | 183.32 | -3.38 | -1.81% | 185.92 | 185.92 | 182.80 | 4,476 |
| Feb 19 2024 | 186.70 | -0.58 | -0.31% | 186.22 | 186.82 | 185.94 | 7,519 |
