Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ANIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.32 | -0.05 | -1.14% | 4.376 | 4.38 | 4.316 | 247,252 |
| Apr 23 2024 | 4.37 | 0.13 | 3.11% | 4.25 | 4.38 | 4.246 | 801,991 |
| Apr 22 2024 | 4.238 | 0.05 | 1.15% | 4.188 | 4.244 | 4.182 | 272,842 |
| Apr 19 2024 | 4.19 | -0.06 | -1.50% | 4.196 | 4.226 | 4.182 | 340,794 |
| Apr 18 2024 | 4.254 | 0.06 | 1.53% | 4.17 | 4.26 | 4.17 | 554,641 |
| Apr 17 2024 | 4.19 | 0.05 | 1.16% | 4.124 | 4.21 | 4.11 | 226,279 |
| Apr 16 2024 | 4.142 | -0.10 | -2.45% | 4.21 | 4.22 | 4.11 | 428,196 |
| Apr 15 2024 | 4.246 | 0.00 | 0.05% | 4.258 | 4.298 | 4.236 | 277,308 |
| Apr 12 2024 | 4.244 | -0.03 | -0.66% | 4.294 | 4.342 | 4.234 | 543,775 |
| Apr 11 2024 | 4.272 | -0.04 | -1.02% | 4.314 | 4.332 | 4.244 | 396,892 |
| Apr 10 2024 | 4.316 | 0.02 | 0.51% | 4.298 | 4.346 | 4.268 | 346,840 |
| Apr 09 2024 | 4.294 | -0.08 | -1.92% | 4.34 | 4.386 | 4.28 | 452,104 |
| Apr 08 2024 | 4.378 | 0.05 | 1.11% | 4.324 | 4.38 | 4.304 | 394,642 |
| Apr 05 2024 | 4.33 | -0.10 | -2.26% | 4.364 | 4.388 | 4.294 | 507,335 |
| Apr 04 2024 | 4.43 | 0.05 | 1.23% | 4.35 | 4.44 | 4.35 | 533,326 |
| Apr 03 2024 | 4.376 | 0.07 | 1.53% | 4.34 | 4.38 | 4.318 | 587,655 |
| Apr 02 2024 | 4.31 | -0.11 | -2.40% | 4.386 | 4.44 | 4.294 | 695,330 |
| Mar 28 2024 | 4.416 | 0.01 | 0.18% | 4.394 | 4.43 | 4.374 | 324,622 |
| Mar 27 2024 | 4.408 | 0.00 | 0.00% | 4.39 | 4.44 | 4.39 | 232,597 |
| Mar 26 2024 | 4.408 | 0.05 | 1.10% | 4.358 | 4.418 | 4.352 | 551,882 |
| Mar 25 2024 | 4.36 | -0.02 | -0.46% | 4.356 | 4.40 | 4.356 | 297,694 |
| Mar 22 2024 | 4.38 | -0.04 | -0.90% | 4.406 | 4.406 | 4.354 | 465,225 |
| Mar 21 2024 | 4.42 | 0.08 | 1.89% | 4.36 | 4.46 | 4.322 | 1,419,793 |
| Mar 20 2024 | 4.338 | 0.01 | 0.14% | 4.33 | 4.35 | 4.304 | 454,481 |
| Mar 19 2024 | 4.332 | 0.05 | 1.07% | 4.252 | 4.344 | 4.252 | 716,008 |
| Mar 18 2024 | 4.286 | 0.07 | 1.66% | 4.228 | 4.354 | 4.228 | 591,296 |
| Mar 15 2024 | 4.216 | -0.01 | -0.24% | 4.22 | 4.256 | 4.208 | 3,750,621 |
| Mar 14 2024 | 4.226 | -0.02 | -0.42% | 4.226 | 4.274 | 4.20 | 563,966 |
| Mar 13 2024 | 4.244 | 0.03 | 0.76% | 4.226 | 4.278 | 4.176 | 516,564 |
| Mar 12 2024 | 4.212 | 0.08 | 2.03% | 4.128 | 4.226 | 4.116 | 734,096 |
| Mar 11 2024 | 4.128 | -0.01 | -0.24% | 4.116 | 4.13 | 4.074 | 523,220 |
| Mar 08 2024 | 4.138 | -0.07 | -1.76% | 4.21 | 4.21 | 4.118 | 631,420 |
| Mar 07 2024 | 4.212 | -0.01 | -0.28% | 4.198 | 4.244 | 4.178 | 356,178 |
| Mar 06 2024 | 4.224 | 0.07 | 1.69% | 4.172 | 4.224 | 4.172 | 641,469 |
| Mar 05 2024 | 4.154 | 0.02 | 0.39% | 4.124 | 4.16 | 4.124 | 334,213 |
| Mar 04 2024 | 4.138 | -0.01 | -0.29% | 4.14 | 4.164 | 4.12 | 359,194 |
| Mar 01 2024 | 4.15 | -0.02 | -0.57% | 4.164 | 4.188 | 4.148 | 367,891 |
| Feb 29 2024 | 4.174 | -0.01 | -0.19% | 4.176 | 4.234 | 4.164 | 684,442 |
| Feb 28 2024 | 4.182 | -0.03 | -0.81% | 4.198 | 4.214 | 4.166 | 296,735 |
| Feb 27 2024 | 4.216 | -0.01 | -0.33% | 4.248 | 4.248 | 4.166 | 572,485 |
| Feb 26 2024 | 4.23 | -0.02 | -0.38% | 4.264 | 4.266 | 4.216 | 313,925 |
| Feb 23 2024 | 4.246 | 0.06 | 1.38% | 4.176 | 4.28 | 4.176 | 675,528 |
| Feb 22 2024 | 4.188 | 0.05 | 1.21% | 4.132 | 4.198 | 4.132 | 471,059 |
| Feb 21 2024 | 4.138 | 0.05 | 1.27% | 4.142 | 4.146 | 4.106 | 312,298 |
| Feb 20 2024 | 4.086 | -0.08 | -1.92% | 4.168 | 4.174 | 4.08 | 466,391 |
| Feb 19 2024 | 4.166 | 0.00 | 0.05% | 4.196 | 4.196 | 4.14 | 298,984 |
| Feb 16 2024 | 4.164 | 0.04 | 1.02% | 4.144 | 4.174 | 4.136 | 333,133 |
| Feb 15 2024 | 4.122 | -0.04 | -0.87% | 4.178 | 4.18 | 4.108 | 422,322 |
| Feb 14 2024 | 4.158 | 0.02 | 0.39% | 4.15 | 4.168 | 4.124 | 362,064 |
| Feb 13 2024 | 4.142 | -0.08 | -1.89% | 4.22 | 4.22 | 4.102 | 326,919 |
| Feb 12 2024 | 4.222 | 0.16 | 4.04% | 4.12 | 4.234 | 4.108 | 640,713 |
| Feb 09 2024 | 4.058 | -0.09 | -2.12% | 4.14 | 4.156 | 4.03 | 1,105,646 |
| Feb 08 2024 | 4.146 | -0.14 | -3.18% | 4.296 | 4.37 | 4.138 | 1,120,131 |
| Feb 07 2024 | 4.282 | -0.02 | -0.56% | 4.31 | 4.316 | 4.184 | 587,105 |
| Feb 06 2024 | 4.306 | 0.11 | 2.67% | 4.224 | 4.35 | 4.144 | 1,092,784 |
| Feb 05 2024 | 4.194 | -0.04 | -0.85% | 4.24 | 4.25 | 4.186 | 331,033 |
| Feb 02 2024 | 4.23 | 0.03 | 0.76% | 4.212 | 4.272 | 4.196 | 503,552 |
| Feb 01 2024 | 4.198 | 0.01 | 0.14% | 4.16 | 4.26 | 4.16 | 489,626 |
| Jan 31 2024 | 4.192 | 0.00 | 0.05% | 4.22 | 4.256 | 4.192 | 548,425 |
| Jan 30 2024 | 4.19 | 0.04 | 0.96% | 4.196 | 4.208 | 4.142 | 592,643 |
| Jan 29 2024 | 4.15 | -0.08 | -1.84% | 4.242 | 4.242 | 4.136 | 545,800 |
| Jan 26 2024 | 4.228 | -0.02 | -0.38% | 4.242 | 4.252 | 4.21 | 442,125 |
