Register for streaming realtime charts, analysis tools, and prices.
ANI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 68.10 | -2.80 | -3.95% | 67.35 | 68.30 | 67.35 | 2,292 |
| May 31 2024 | 70.90 | 0.45 | 0.64% | 70.30 | 70.95 | 70.30 | 839 |
| May 30 2024 | 70.45 | -1.00 | -1.40% | 70.70 | 71.45 | 69.75 | 2,481 |
| May 29 2024 | 71.45 | -0.60 | -0.83% | 72.30 | 72.40 | 70.25 | 1,102 |
| May 28 2024 | 72.05 | 0.50 | 0.70% | 71.75 | 72.45 | 71.45 | 25,523 |
| May 27 2024 | 71.55 | -0.60 | -0.83% | 72.40 | 72.45 | 71.40 | 1,539 |
| May 24 2024 | 72.15 | 1.70 | 2.41% | 70.20 | 72.15 | 70.20 | 721 |
| May 23 2024 | 70.45 | 0.45 | 0.64% | 70.15 | 70.80 | 70.15 | 1,113 |
| May 22 2024 | 70.00 | -0.50 | -0.71% | 70.60 | 70.65 | 69.90 | 1,324 |
| May 21 2024 | 70.50 | -1.30 | -1.81% | 71.35 | 71.35 | 69.65 | 1,689 |
| May 20 2024 | 71.80 | 1.20 | 1.70% | 70.75 | 71.95 | 70.75 | 834 |
| May 17 2024 | 70.60 | 0.30 | 0.43% | 70.75 | 71.65 | 70.60 | 689 |
| May 16 2024 | 70.30 | -0.90 | -1.26% | 71.25 | 72.50 | 70.30 | 1,926 |
| May 15 2024 | 71.20 | -1.80 | -2.47% | 73.00 | 73.00 | 71.00 | 4,001 |
| May 14 2024 | 73.00 | 0.90 | 1.25% | 72.15 | 73.45 | 70.90 | 1,146 |
| May 13 2024 | 72.10 | 0.90 | 1.26% | 71.30 | 72.70 | 70.75 | 3,914 |
| May 10 2024 | 71.20 | 1.75 | 2.52% | 69.45 | 71.20 | 69.15 | 2,141 |
| May 09 2024 | 69.45 | 0.30 | 0.43% | 69.10 | 69.45 | 69.05 | 226 |
| May 08 2024 | 69.15 | -0.30 | -0.43% | 68.95 | 69.30 | 68.80 | 491 |
| May 07 2024 | 69.45 | 0.30 | 0.43% | 69.00 | 69.45 | 68.70 | 714 |
| May 06 2024 | 69.15 | 0.85 | 1.24% | 68.60 | 69.15 | 67.95 | 810 |
| May 03 2024 | 68.30 | 1.25 | 1.86% | 67.05 | 68.30 | 66.70 | 789 |
| May 02 2024 | 67.05 | 1.00 | 1.51% | 66.50 | 67.05 | 66.10 | 842 |
| Apr 30 2024 | 66.05 | 0.30 | 0.46% | 65.75 | 66.25 | 65.45 | 1,118 |
| Apr 29 2024 | 65.75 | -0.35 | -0.53% | 66.25 | 66.40 | 65.30 | 754 |
| Apr 26 2024 | 66.10 | 2.05 | 3.20% | 66.10 | 68.30 | 65.55 | 968 |
| Apr 25 2024 | 64.05 | -1.15 | -1.76% | 64.85 | 64.85 | 63.50 | 680 |
| Apr 24 2024 | 65.20 | -0.20 | -0.31% | 65.55 | 65.60 | 64.90 | 1,030 |
| Apr 23 2024 | 65.40 | 0.65 | 1.00% | 65.25 | 65.45 | 64.95 | 326 |
| Apr 22 2024 | 64.75 | 0.80 | 1.25% | 64.35 | 65.15 | 63.85 | 1,121 |
| Apr 19 2024 | 63.95 | 0.20 | 0.31% | 63.15 | 63.95 | 63.15 | 86 |
| Apr 18 2024 | 63.75 | 0.20 | 0.31% | 63.85 | 63.85 | 63.70 | 55 |
| Apr 17 2024 | 63.55 | 0.30 | 0.47% | 63.40 | 63.95 | 63.30 | 1,127 |
| Apr 16 2024 | 63.25 | -0.20 | -0.32% | 63.00 | 63.30 | 63.00 | 69 |
| Apr 15 2024 | 63.45 | -0.35 | -0.55% | 64.05 | 64.35 | 63.45 | 1,290 |
| Apr 12 2024 | 63.80 | -0.55 | -0.85% | 64.40 | 64.90 | 63.80 | 553 |
| Apr 11 2024 | 64.35 | -1.15 | -1.76% | 65.00 | 65.00 | 63.90 | 773 |
| Apr 10 2024 | 65.50 | -0.45 | -0.68% | 65.85 | 65.95 | 64.80 | 522 |
| Apr 09 2024 | 65.95 | 0.40 | 0.61% | 65.55 | 65.95 | 65.40 | 178 |
| Apr 08 2024 | 65.55 | 0.15 | 0.23% | 65.35 | 65.85 | 64.85 | 437 |
| Apr 05 2024 | 65.40 | 0.10 | 0.15% | 64.90 | 65.40 | 64.00 | 113 |
| Apr 04 2024 | 65.30 | -0.55 | -0.84% | 66.00 | 66.20 | 65.30 | 950 |
| Apr 03 2024 | 65.85 | 2.25 | 3.54% | 63.55 | 65.85 | 63.55 | 412 |
| Apr 02 2024 | 63.60 | -0.30 | -0.47% | 63.70 | 64.30 | 63.35 | 763 |
| Mar 28 2024 | 63.90 | 0.95 | 1.51% | 63.50 | 63.95 | 63.35 | 338 |
| Mar 27 2024 | 62.95 | -0.05 | -0.08% | 63.45 | 63.45 | 62.95 | 437 |
| Mar 26 2024 | 63.00 | -0.15 | -0.24% | 63.60 | 63.60 | 63.00 | 239 |
| Mar 25 2024 | 63.15 | 0.05 | 0.08% | 63.25 | 63.60 | 62.55 | 467 |
| Mar 22 2024 | 63.10 | 0.15 | 0.24% | 62.65 | 63.10 | 62.60 | 251 |
| Mar 21 2024 | 62.95 | 1.30 | 2.11% | 61.95 | 63.00 | 61.90 | 3,806 |
| Mar 20 2024 | 61.65 | 0.50 | 0.82% | 61.10 | 62.00 | 60.95 | 406 |
| Mar 19 2024 | 61.15 | 0.95 | 1.58% | 59.90 | 61.15 | 59.90 | 107 |
| Mar 18 2024 | 60.20 | 0.20 | 0.33% | 60.35 | 60.65 | 60.00 | 426 |
| Mar 15 2024 | 60.00 | 0.00 | 0.00% | 59.90 | 60.00 | 59.85 | 548 |
| Mar 14 2024 | 60.00 | -0.55 | -0.91% | 60.20 | 60.55 | 60.00 | 939 |
| Mar 13 2024 | 60.55 | -0.55 | -0.90% | 60.65 | 60.65 | 60.15 | 91 |
| Mar 12 2024 | 61.10 | -0.25 | -0.41% | 60.90 | 61.30 | 60.90 | 232 |
| Mar 11 2024 | 61.35 | -0.35 | -0.57% | 61.05 | 61.35 | 60.90 | 995 |
| Mar 08 2024 | 61.70 | -0.20 | -0.32% | 61.75 | 61.95 | 61.40 | 110 |
| Mar 07 2024 | 61.90 | 0.55 | 0.90% | 61.15 | 61.90 | 60.80 | 120 |
| Mar 06 2024 | 61.35 | 1.00 | 1.66% | 60.40 | 61.35 | 60.40 | 294 |
