Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.20 | -0.46 | -5.31% | 8.45 | 8.55 | 8.20 | 774,571 |
| May 09 2024 | 8.66 | -0.14 | -1.59% | 8.65 | 8.66 | 8.54 | 504,658 |
| May 08 2024 | 8.80 | 0.12 | 1.38% | 8.55 | 8.80 | 8.54 | 2,047,844 |
| May 07 2024 | 8.68 | 0.26 | 3.09% | 8.30 | 8.68 | 8.30 | 1,208,466 |
| May 03 2024 | 8.42 | 0.12 | 1.45% | 8.30 | 8.42 | 8.30 | 357,565 |
| May 02 2024 | 8.30 | -0.10 | -1.19% | 8.40 | 8.40 | 8.30 | 963,781 |
| May 01 2024 | 8.40 | -0.10 | -1.18% | 8.50 | 8.50 | 8.40 | 1,218,522 |
| Apr 30 2024 | 8.50 | 0.00 | 0.00% | 8.55 | 8.55 | 8.50 | 1,312,260 |
| Apr 29 2024 | 8.50 | 0.10 | 1.19% | 8.25 | 8.50 | 8.25 | 1,224,268 |
| Apr 26 2024 | 8.40 | 0.40 | 5.00% | 8.00 | 8.40 | 8.00 | 1,211,081 |
| Apr 25 2024 | 8.00 | 0.10 | 1.27% | 7.90 | 8.00 | 7.90 | 2,050,664 |
| Apr 24 2024 | 7.90 | 0.10 | 1.28% | 7.85 | 7.90 | 7.82 | 1,762,061 |
| Apr 23 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.90 | 7.75 | 1,117,258 |
| Apr 22 2024 | 7.80 | 0.02 | 0.26% | 7.80 | 7.80 | 7.80 | 1,639,178 |
| Apr 19 2024 | 7.78 | 0.03 | 0.39% | 7.75 | 7.80 | 7.75 | 2,577,080 |
| Apr 18 2024 | 7.75 | 0.05 | 0.65% | 7.75 | 7.85 | 7.74 | 2,360,435 |
| Apr 17 2024 | 7.70 | 0.20 | 2.67% | 7.50 | 7.75 | 7.50 | 3,839,084 |
| Apr 16 2024 | 7.50 | 0.00 | 0.00% | 7.45 | 7.50 | 7.45 | 4,781,581 |
| Apr 15 2024 | 7.50 | -0.48 | -6.02% | 8.05 | 8.05 | 7.35 | 2,228,916 |
| Apr 12 2024 | 7.98 | -0.30 | -3.62% | 8.25 | 8.25 | 7.98 | 1,768,284 |
| Apr 11 2024 | 8.28 | -0.12 | -1.43% | 8.45 | 8.46 | 8.25 | 1,743,562 |
| Apr 10 2024 | 8.40 | -0.20 | -2.33% | 8.60 | 8.60 | 8.40 | 1,293,909 |
| Apr 09 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 503,807 |
| Apr 08 2024 | 8.60 | 0.00 | 0.00% | 8.45 | 8.65 | 8.45 | 889,550 |
| Apr 05 2024 | 8.60 | 0.10 | 1.18% | 8.45 | 8.60 | 8.45 | 615,078 |
| Apr 04 2024 | 8.50 | 0.02 | 0.24% | 8.45 | 8.50 | 8.42 | 1,917,573 |
| Apr 03 2024 | 8.48 | 0.18 | 2.17% | 8.40 | 8.48 | 8.35 | 1,385,501 |
| Apr 02 2024 | 8.30 | -0.50 | -5.68% | 8.60 | 8.70 | 8.30 | 1,997,659 |
| Mar 28 2024 | 8.80 | 0.15 | 1.73% | 8.65 | 8.80 | 8.55 | 897,978 |
| Mar 27 2024 | 8.65 | 0.01 | 0.12% | 8.65 | 8.65 | 8.58 | 882,062 |
| Mar 26 2024 | 8.64 | -0.01 | -0.12% | 8.65 | 8.70 | 8.61 | 5,470,402 |
| Mar 25 2024 | 8.65 | -0.07 | -0.80% | 8.75 | 8.76 | 8.65 | 1,532,975 |
| Mar 22 2024 | 8.72 | -0.08 | -0.91% | 8.80 | 8.80 | 8.72 | 855,364 |
| Mar 21 2024 | 8.80 | -0.05 | -0.56% | 8.85 | 8.90 | 8.78 | 1,087,192 |
| Mar 20 2024 | 8.85 | -0.13 | -1.45% | 9.00 | 9.00 | 8.77 | 795,302 |
| Mar 19 2024 | 8.98 | -0.11 | -1.21% | 9.10 | 9.10 | 8.98 | 869,271 |
| Mar 18 2024 | 9.09 | 0.11 | 1.22% | 9.05 | 9.09 | 8.90 | 837,824 |
| Mar 15 2024 | 8.98 | -0.07 | -0.77% | 9.05 | 9.05 | 8.90 | 815,206 |
| Mar 14 2024 | 9.05 | 0.00 | 0.00% | 9.05 | 9.05 | 8.97 | 393,032 |
| Mar 13 2024 | 9.05 | 0.25 | 2.84% | 8.85 | 9.05 | 8.85 | 1,502,622 |
| Mar 12 2024 | 8.80 | 0.15 | 1.73% | 8.65 | 8.80 | 8.65 | 2,135,806 |
| Mar 11 2024 | 8.65 | -0.39 | -4.31% | 9.10 | 9.10 | 8.55 | 2,099,296 |
| Mar 08 2024 | 9.04 | 0.52 | 6.10% | 8.65 | 9.10 | 8.61 | 2,974,951 |
| Mar 07 2024 | 8.52 | -0.28 | -3.18% | 8.85 | 9.00 | 8.52 | 1,545,308 |
| Mar 06 2024 | 8.80 | -0.38 | -4.14% | 8.90 | 9.05 | 8.80 | 1,048,042 |
| Mar 05 2024 | 9.18 | 0.18 | 2.00% | 9.10 | 9.18 | 8.90 | 1,390,644 |
| Mar 04 2024 | 9.00 | -0.20 | -2.17% | 9.15 | 9.25 | 9.00 | 2,655,262 |
| Mar 01 2024 | 9.20 | -0.20 | -2.13% | 9.35 | 9.43 | 9.15 | 1,332,673 |
| Feb 29 2024 | 9.40 | -0.10 | -1.05% | 9.55 | 9.60 | 9.35 | 1,177,995 |
| Feb 28 2024 | 9.50 | -0.15 | -1.55% | 9.65 | 9.65 | 9.50 | 1,246,123 |
| Feb 27 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 513,825 |
| Feb 26 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 1,245,471 |
| Feb 23 2024 | 9.65 | 0.25 | 2.66% | 9.40 | 9.65 | 9.40 | 3,610,599 |
| Feb 22 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 2,434,457 |
| Feb 21 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 1,035,486 |
| Feb 20 2024 | 9.40 | -0.10 | -1.05% | 9.50 | 9.50 | 9.40 | 2,381,353 |
| Feb 19 2024 | 9.50 | 0.02 | 0.21% | 9.55 | 9.75 | 9.40 | 4,707,272 |
| Feb 16 2024 | 9.48 | -0.02 | -0.21% | 9.65 | 9.80 | 9.48 | 1,823,882 |
| Feb 15 2024 | 9.50 | -0.10 | -1.04% | 9.65 | 9.70 | 9.50 | 881,504 |
| Feb 14 2024 | 9.60 | -0.10 | -1.03% | 9.65 | 9.68 | 9.53 | 821,048 |
| Feb 13 2024 | 9.70 | -0.08 | -0.82% | 9.75 | 9.76 | 9.70 | 2,661,530 |
