Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.70 | 68.70 | 369,381 |
| May 17 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 70.00 | 69.00 | 574,664 |
| May 16 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 70.00 | 69.00 | 159,483 |
| May 15 2024 | 69.00 | 1.00 | 1.47% | 69.50 | 69.50 | 69.00 | 158,818 |
| May 14 2024 | 68.00 | 0.00 | 0.00% | 67.00 | 69.00 | 67.00 | 268,505 |
| May 13 2024 | 68.00 | 2.00 | 3.03% | 65.50 | 68.00 | 65.50 | 280,709 |
| May 10 2024 | 66.00 | 0.00 | 0.00% | 64.50 | 66.00 | 64.50 | 177,036 |
| May 09 2024 | 66.00 | 1.50 | 2.33% | 64.50 | 66.00 | 64.30 | 91,754 |
| May 08 2024 | 64.50 | -0.30 | -0.46% | 64.00 | 64.50 | 64.00 | 1,173,070 |
| May 07 2024 | 64.80 | 0.80 | 1.25% | 64.00 | 65.00 | 64.00 | 429,059 |
| May 03 2024 | 64.00 | 1.00 | 1.59% | 63.00 | 64.00 | 63.00 | 138,342 |
| May 02 2024 | 63.00 | 0.20 | 0.32% | 63.00 | 63.80 | 62.90 | 527,347 |
| May 01 2024 | 62.80 | -0.20 | -0.32% | 63.00 | 65.00 | 62.80 | 354,590 |
| Apr 30 2024 | 63.00 | -1.50 | -2.33% | 64.50 | 64.50 | 62.50 | 638,566 |
| Apr 29 2024 | 64.50 | -0.50 | -0.77% | 64.50 | 64.50 | 64.50 | 54,668 |
| Apr 26 2024 | 65.00 | 0.50 | 0.78% | 64.50 | 65.00 | 64.50 | 73,710 |
| Apr 25 2024 | 64.50 | -0.50 | -0.77% | 64.50 | 65.00 | 64.50 | 483,033 |
| Apr 24 2024 | 65.00 | 0.00 | 0.00% | 64.50 | 65.00 | 64.50 | 332,179 |
| Apr 23 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.50 | 64.50 | 490,602 |
| Apr 22 2024 | 65.00 | -1.00 | -1.52% | 65.50 | 65.80 | 65.00 | 95,576 |
| Apr 19 2024 | 66.00 | 0.00 | 0.00% | 65.00 | 66.00 | 65.00 | 79,456 |
| Apr 18 2024 | 66.00 | 1.00 | 1.54% | 65.00 | 66.00 | 65.00 | 80,249 |
| Apr 17 2024 | 65.00 | -0.80 | -1.22% | 65.00 | 65.80 | 64.90 | 196,341 |
| Apr 16 2024 | 65.80 | -0.20 | -0.30% | 65.00 | 66.00 | 65.00 | 108,237 |
| Apr 15 2024 | 66.00 | 1.00 | 1.54% | 65.00 | 66.00 | 65.00 | 79,463 |
| Apr 12 2024 | 65.00 | -1.00 | -1.52% | 65.00 | 65.50 | 64.50 | 74,378 |
| Apr 11 2024 | 66.00 | 1.00 | 1.54% | 65.50 | 66.00 | 65.00 | 61,972 |
| Apr 10 2024 | 65.00 | -0.60 | -0.91% | 65.50 | 65.50 | 65.00 | 95,169 |
| Apr 09 2024 | 65.60 | 0.60 | 0.92% | 65.50 | 66.00 | 65.50 | 55,218 |
| Apr 08 2024 | 65.00 | 0.00 | 0.00% | 65.50 | 65.50 | 65.00 | 128,227 |
| Apr 05 2024 | 65.00 | -0.50 | -0.76% | 65.50 | 65.60 | 64.10 | 77,679 |
| Apr 04 2024 | 65.50 | -0.50 | -0.76% | 65.50 | 67.00 | 65.50 | 91,106 |
| Apr 03 2024 | 66.00 | 0.00 | 0.00% | 65.00 | 66.00 | 65.00 | 118,354 |
| Apr 02 2024 | 66.00 | 1.00 | 1.54% | 65.00 | 66.00 | 65.00 | 32,034 |
| Mar 28 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 122,086 |
| Mar 27 2024 | 65.00 | 1.00 | 1.56% | 65.00 | 68.00 | 65.00 | 47,723 |
| Mar 26 2024 | 64.00 | -1.00 | -1.54% | 65.00 | 66.00 | 64.00 | 100,038 |
| Mar 25 2024 | 65.00 | 1.00 | 1.56% | 64.50 | 66.50 | 64.50 | 80,085 |
| Mar 22 2024 | 64.00 | 0.00 | 0.00% | 63.50 | 64.50 | 63.50 | 77,636 |
| Mar 21 2024 | 64.00 | 0.00 | 0.00% | 63.50 | 64.50 | 63.50 | 95,785 |
| Mar 20 2024 | 64.00 | 0.00 | 0.00% | 63.50 | 64.00 | 63.50 | 64,085 |
| Mar 19 2024 | 64.00 | 0.00 | 0.00% | 63.50 | 65.00 | 63.50 | 42,023 |
| Mar 18 2024 | 64.00 | 1.00 | 1.59% | 63.50 | 64.00 | 63.50 | 26,932 |
| Mar 15 2024 | 63.00 | -1.00 | -1.56% | 64.00 | 64.00 | 63.00 | 56,541 |
| Mar 14 2024 | 64.00 | 1.00 | 1.59% | 64.00 | 64.00 | 63.50 | 19,923 |
| Mar 13 2024 | 63.00 | 0.00 | 0.00% | 63.50 | 64.00 | 63.00 | 109,025 |
| Mar 12 2024 | 63.00 | 0.20 | 0.32% | 63.00 | 64.00 | 62.50 | 162,928 |
| Mar 11 2024 | 62.80 | -0.70 | -1.10% | 63.50 | 63.50 | 62.80 | 55,758 |
| Mar 08 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 64.00 | 63.50 | 13,887 |
| Mar 07 2024 | 63.50 | -0.30 | -0.47% | 63.00 | 63.50 | 63.00 | 80,105 |
| Mar 06 2024 | 63.80 | 0.80 | 1.27% | 62.50 | 64.50 | 62.50 | 96,574 |
| Mar 05 2024 | 63.00 | 1.00 | 1.61% | 62.50 | 63.50 | 62.00 | 53,915 |
| Mar 04 2024 | 62.00 | -1.50 | -2.36% | 63.50 | 64.50 | 62.00 | 128,990 |
| Mar 01 2024 | 63.50 | 0.50 | 0.79% | 63.50 | 63.50 | 63.00 | 64,421 |
| Feb 29 2024 | 63.00 | 2.00 | 3.28% | 60.50 | 63.50 | 60.50 | 79,946 |
| Feb 28 2024 | 61.00 | -10.00 | -14.08% | 69.00 | 71.50 | 59.50 | 1,027,460 |
| Feb 27 2024 | 71.00 | 3.00 | 4.41% | 69.00 | 71.50 | 69.00 | 74,739 |
| Feb 26 2024 | 68.00 | -0.40 | -0.58% | 67.50 | 68.70 | 67.50 | 15,134 |
| Feb 23 2024 | 68.40 | 3.40 | 5.23% | 66.00 | 68.40 | 66.00 | 93,806 |
| Feb 22 2024 | 65.00 | 1.00 | 1.56% | 64.00 | 65.00 | 64.00 | 27,884 |
| Feb 21 2024 | 64.00 | -1.00 | -1.54% | 63.00 | 64.50 | 62.50 | 147,678 |
