Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ANL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 3.37 | 0.07 | 2.12% | 3.40 | 3.62 | 3.23 | 8,787 |
| Jun 17 2024 | 3.30 | -0.07 | -2.08% | 3.35 | 3.55 | 3.2404 | 3,582 |
| Jun 14 2024 | 3.37 | -0.01 | -0.33% | 3.35 | 3.68 | 3.21 | 17,906 |
| Jun 13 2024 | 3.3813 | -0.22 | -6.08% | 3.41 | 3.54 | 3.23 | 5,749 |
| Jun 12 2024 | 3.60 | 0.29 | 8.76% | 3.84 | 4.15 | 3.60 | 25,500 |
| Jun 11 2024 | 3.31 | -0.50 | -13.12% | 3.99 | 4.3199 | 3.31 | 25,519 |
| Jun 10 2024 | 3.81 | 0.10 | 2.70% | 4.01 | 4.01 | 3.81 | 2,656 |
| Jun 07 2024 | 3.71 | -0.58 | -13.52% | 4.68 | 4.7799 | 3.63 | 38,689 |
| Jun 06 2024 | 4.29 | -0.91 | -17.53% | 5.36 | 5.40 | 3.72 | 26,696 |
| Jun 05 2024 | 5.2017 | -1.12 | -17.69% | 6.21 | 6.41 | 4.99 | 95,724 |
| Jun 04 2024 | 6.32 | 0.18 | 2.93% | 6.69 | 7.08 | 5.74 | 16,598 |
| Jun 03 2024 | 6.14 | -1.12 | -15.43% | 7.35 | 8.24 | 6.0001 | 86,092 |
| May 31 2024 | 7.26 | -0.44 | -5.71% | 7.50 | 8.37 | 6.75 | 10,533 |
| May 30 2024 | 7.70 | -0.56 | -6.78% | 8.80 | 8.8819 | 7.3001 | 62,779 |
| May 29 2024 | 8.26 | -1.83 | -18.16% | 9.51 | 10.70 | 8.21 | 90,436 |
| May 28 2024 | 10.0927 | -0.41 | -3.88% | 10.36 | 11.50 | 9.60 | 18,261 |
| May 24 2024 | 10.50 | -1.53 | -12.72% | 12.24 | 12.92 | 10.50 | 17,703 |
| May 23 2024 | 12.03 | -0.72 | -5.65% | 12.60 | 13.92 | 11.75 | 12,477 |
| May 22 2024 | 12.75 | 0.00 | 0.00% | 12.71 | 12.75 | 12.71 | 232 |
| May 21 2024 | 12.75 | 0.00 | 0.00% | 13.40 | 13.40 | 12.75 | 129 |
| May 20 2024 | 12.75 | -0.50 | -3.77% | 13.10 | 13.2295 | 12.50 | 3,880 |
| May 17 2024 | 13.25 | -0.65 | -4.68% | 13.80 | 13.83 | 13.00 | 1,842 |
| May 16 2024 | 13.90 | -0.02 | -0.14% | 13.02 | 13.90 | 12.06 | 4,765 |
| May 15 2024 | 13.92 | 0.92 | 7.08% | 11.82 | 13.92 | 11.61 | 6,981 |
| May 14 2024 | 13.00 | 0.00 | 0.00% | 12.52 | 13.00 | 11.4903 | 6,634 |
| May 13 2024 | 13.00 | -0.05 | -0.38% | 13.00 | 13.25 | 11.7881 | 4,026 |
| May 10 2024 | 13.05 | 0.05 | 0.38% | 12.98 | 13.5085 | 12.60 | 4,900 |
| May 09 2024 | 13.00 | -0.48 | -3.56% | 12.731 | 13.425 | 12.73 | 3,855 |
| May 08 2024 | 13.48 | 0.00 | 0.00% | 13.60 | 13.60 | 13.48 | 290 |
| May 07 2024 | 13.48 | 0.75 | 5.89% | 12.64 | 13.48 | 12.64 | 834 |
| May 06 2024 | 12.73 | -1.05 | -7.62% | 13.49 | 13.4999 | 12.6701 | 7,160 |
| May 03 2024 | 13.78 | 0.76 | 5.84% | 12.785 | 13.79 | 12.785 | 3,247 |
| May 02 2024 | 13.02 | -1.11 | -7.86% | 11.81 | 14.12 | 11.81 | 1,064 |
| May 01 2024 | 14.13 | 0.33 | 2.39% | 12.83 | 14.13 | 12.60 | 5,159 |
| Apr 30 2024 | 13.80 | -1.00 | -6.76% | 13.83 | 13.83 | 13.31 | 1,923 |
| Apr 29 2024 | 14.80 | 1.05 | 7.64% | 13.52 | 15.00 | 13.52 | 3,646 |
| Apr 26 2024 | 13.75 | 0.29 | 2.15% | 12.94 | 13.75 | 12.027 | 8,145 |
| Apr 25 2024 | 13.46 | -0.09 | -0.66% | 13.3388 | 13.55 | 12.60 | 4,224 |
| Apr 24 2024 | 13.55 | 1.09 | 8.75% | 12.73 | 13.55 | 12.20 | 8,100 |
| Apr 23 2024 | 12.46 | -1.96 | -13.59% | 14.20 | 14.20 | 11.40 | 20,869 |
| Apr 22 2024 | 14.42 | 2.02 | 16.29% | 13.75 | 15.55 | 13.1501 | 35,510 |
| Apr 19 2024 | 12.40 | 1.75 | 16.43% | 10.37 | 12.4454 | 10.37 | 15,939 |
| Apr 18 2024 | 10.65 | 0.12 | 1.14% | 9.78 | 10.65 | 9.78 | 3,162 |
| Apr 17 2024 | 10.53 | 0.00 | 0.00% | 10.05 | 10.53 | 9.5695 | 4,418 |
| Apr 16 2024 | 10.53 | -0.42 | -3.84% | 9.80 | 10.75 | 9.00 | 7,489 |
| Apr 15 2024 | 10.95 | 0.39 | 3.69% | 10.58 | 11.20 | 10.21 | 9,059 |
| Apr 12 2024 | 10.56 | -0.49 | -4.43% | 10.55 | 11.4659 | 10.55 | 3,726 |
| Apr 11 2024 | 11.05 | -0.35 | -3.07% | 11.39 | 11.64 | 10.855 | 10,043 |
| Apr 10 2024 | 11.40 | 0.60 | 5.56% | 11.25 | 11.744 | 11.25 | 4,764 |
| Apr 09 2024 | 10.80 | -1.52 | -12.34% | 11.99 | 11.99 | 10.31 | 23,584 |
| Apr 08 2024 | 12.32 | 4.03 | 48.68% | 9.19 | 17.48 | 9.19 | 213,617 |
| Apr 05 2024 | 8.2861 | -1.77 | -17.63% | 10.00 | 11.13 | 7.65 | 7,555 |
| Apr 04 2024 | 10.06 | 0.32 | 3.29% | 9.70 | 10.19 | 9.51 | 5,872 |
| Apr 03 2024 | 9.74 | 0.19 | 1.99% | 9.58 | 9.74 | 9.55 | 2,308 |
| Apr 02 2024 | 9.55 | 0.15 | 1.60% | 9.24 | 9.60 | 9.24 | 2,701 |
| Apr 01 2024 | 9.40 | 0.52 | 5.87% | 9.15 | 9.40 | 8.90 | 4,413 |
| Mar 28 2024 | 8.8788 | -0.26 | -2.86% | 9.13 | 9.13 | 8.71 | 355 |
| Mar 27 2024 | 9.14 | 0.06 | 0.64% | 9.15 | 9.15 | 8.82 | 333 |
| Mar 26 2024 | 9.082 | 0.06 | 0.69% | 8.99 | 9.14 | 8.81 | 1,200 |
| Mar 25 2024 | 9.02 | -0.01 | -0.11% | 8.76 | 9.02 | 8.76 | 2,863 |
| Mar 22 2024 | 9.03 | -0.07 | -0.77% | 8.83 | 9.03 | 8.83 | 283 |
| Mar 21 2024 | 9.10 | 0.00 | 0.00% | 8.81 | 9.10 | 8.80 | 1,767 |
