ANCR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 237.00 | 8.00 | 3.49% | 229.00 | 237.00 | 229.00 | 66,442 |
May 17 2024 | 229.00 | 2.00 | 0.88% | 227.00 | 229.00 | 227.00 | 7,464 |
May 16 2024 | 227.00 | 2.00 | 0.89% | 227.00 | 227.00 | 227.00 | 5,457 |
May 15 2024 | 225.00 | 2.00 | 0.90% | 223.00 | 225.00 | 223.00 | 593,106 |
May 14 2024 | 223.00 | -8.00 | -3.46% | 231.00 | 231.00 | 223.00 | 39,520 |
May 13 2024 | 231.00 | 0.00 | 0.00% | 231.00 | 238.00 | 231.00 | 143,590 |
May 10 2024 | 231.00 | 1.00 | 0.43% | 230.00 | 238.00 | 230.00 | 16,034 |
May 09 2024 | 230.00 | 3.00 | 1.32% | 227.00 | 230.00 | 227.00 | 38,779 |
May 08 2024 | 227.00 | 0.00 | 0.00% | 227.00 | 233.00 | 227.00 | 17,526 |
May 07 2024 | 227.00 | -9.00 | -3.81% | 236.00 | 240.00 | 227.00 | 123,578 |
May 03 2024 | 236.00 | 0.00 | 0.00% | 236.00 | 240.00 | 236.00 | 12,664 |
May 02 2024 | 236.00 | 0.00 | 0.00% | 233.00 | 236.00 | 233.00 | 36,960 |
May 01 2024 | 236.00 | 4.00 | 1.72% | 232.00 | 236.00 | 232.00 | 138,517 |
Apr 30 2024 | 232.00 | 6.00 | 2.65% | 226.00 | 232.00 | 226.00 | 69,209 |
Apr 29 2024 | 226.00 | 9.00 | 4.15% | 217.00 | 226.00 | 217.00 | 49,221 |
Apr 26 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 43,842 |
Apr 25 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 10,188 |
Apr 24 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 13,944 |
Apr 23 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 78,583 |
Apr 22 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 3,481 |
Apr 19 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 117,358 |
Apr 18 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 38,642 |
Apr 17 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 17,770 |
Apr 16 2024 | 217.00 | -3.00 | -1.36% | 215.00 | 222.00 | 215.00 | 473,788 |
Apr 15 2024 | 220.00 | 5.00 | 2.33% | 215.00 | 220.00 | 208.00 | 14,019 |
Apr 12 2024 | 215.00 | 1.00 | 0.47% | 214.00 | 215.00 | 214.00 | 49,344 |
Apr 11 2024 | 214.00 | 4.00 | 1.90% | 210.00 | 214.00 | 210.00 | 42,344 |
Apr 10 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 210.00 | 210.00 | 54,510 |
Apr 09 2024 | 210.00 | 2.00 | 0.96% | 210.00 | 210.00 | 210.00 | 100,221 |
Apr 08 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 40,225 |
Apr 05 2024 | 208.00 | -2.00 | -0.95% | 210.00 | 210.00 | 208.00 | 10,750 |
Apr 04 2024 | 210.00 | -2.00 | -0.94% | 212.00 | 212.00 | 210.00 | 23,344 |
Apr 03 2024 | 212.00 | 0.00 | 0.00% | 212.00 | 212.00 | 212.00 | 10,468 |
Apr 02 2024 | 212.00 | 2.00 | 0.95% | 210.00 | 212.00 | 210.00 | 7,915 |
Mar 28 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 210.00 | 210.00 | 4,247 |
Mar 27 2024 | 210.00 | 8.00 | 3.96% | 202.00 | 211.00 | 202.00 | 75,534 |
Mar 26 2024 | 202.00 | 0.00 | 0.00% | 202.00 | 202.00 | 202.00 | 63,538 |
Mar 25 2024 | 202.00 | -2.00 | -0.98% | 202.00 | 202.00 | 202.00 | 1,305 |
Mar 22 2024 | 204.00 | 0.00 | 0.00% | 204.00 | 204.00 | 202.00 | 15,180 |
Mar 21 2024 | 204.00 | -3.00 | -1.45% | 207.00 | 207.00 | 204.00 | 82,469 |
Mar 20 2024 | 207.00 | -2.00 | -0.96% | 209.00 | 209.00 | 207.00 | 19,556 |
Mar 19 2024 | 209.00 | -2.00 | -0.95% | 210.00 | 211.00 | 209.00 | 8,075 |
Mar 18 2024 | 211.00 | -3.00 | -1.40% | 214.00 | 214.00 | 209.00 | 8,457 |
Mar 15 2024 | 214.00 | 0.00 | 0.00% | 214.00 | 214.00 | 214.00 | 3,860 |
Mar 14 2024 | 214.00 | -4.00 | -1.83% | 218.00 | 218.00 | 214.00 | 26,479 |
Mar 13 2024 | 218.00 | -2.00 | -0.91% | 220.00 | 220.00 | 218.00 | 17,696 |
Mar 12 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 17,328 |
Mar 11 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 9,892 |
Mar 08 2024 | 220.00 | -2.00 | -0.90% | 222.00 | 222.00 | 220.00 | 49,561 |
Mar 07 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 7,907 |
Mar 06 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 8,592 |
Mar 05 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 13,091 |
Mar 04 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 4,964 |
Mar 01 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 219.00 | 15,282 |
Feb 29 2024 | 222.00 | -1.00 | -0.45% | 223.00 | 223.00 | 220.00 | 7,455 |
Feb 28 2024 | 223.00 | 30.50 | 15.84% | 205.00 | 225.00 | 205.00 | 68,260 |
Feb 27 2024 | 192.50 | 0.00 | 0.00% | 191.50 | 192.50 | 191.50 | 921 |
Feb 26 2024 | 192.50 | -1.50 | -0.77% | 194.00 | 194.00 | 192.50 | 53,326 |
Feb 23 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 194.00 | 194.00 | 2,551 |
Feb 22 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 194.00 | 194.00 | 50,745 |
Feb 21 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 194.00 | 194.00 | 5,116 |