Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ANIK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 25.90 | 0.11 | 0.43% | 25.72 | 26.14 | 25.72 | 31,400 |
| Apr 23 2024 | 25.79 | -0.16 | -0.62% | 25.90 | 26.16 | 25.67 | 35,868 |
| Apr 22 2024 | 25.95 | 0.11 | 0.43% | 25.83 | 26.03 | 25.51 | 37,540 |
| Apr 19 2024 | 25.84 | 0.41 | 1.61% | 25.48 | 25.97 | 25.455 | 49,278 |
| Apr 18 2024 | 25.43 | -0.26 | -1.01% | 25.71 | 25.81 | 25.37 | 83,322 |
| Apr 17 2024 | 25.69 | 0.18 | 0.71% | 25.58 | 25.88 | 25.5001 | 53,028 |
| Apr 16 2024 | 25.51 | 0.20 | 0.79% | 25.24 | 25.949 | 25.24 | 52,332 |
| Apr 15 2024 | 25.31 | 0.31 | 1.24% | 25.10 | 25.43 | 24.97 | 37,432 |
| Apr 12 2024 | 25.00 | -0.61 | -2.38% | 25.38 | 25.53 | 24.90 | 46,055 |
| Apr 11 2024 | 25.61 | -0.25 | -0.97% | 25.92 | 26.06 | 25.55 | 30,432 |
| Apr 10 2024 | 25.86 | -0.03 | -0.12% | 25.34 | 25.91 | 25.34 | 63,875 |
| Apr 09 2024 | 25.89 | 0.33 | 1.29% | 25.51 | 26.44 | 25.51 | 40,040 |
| Apr 08 2024 | 25.56 | -0.06 | -0.23% | 25.75 | 25.785 | 25.50 | 37,414 |
| Apr 05 2024 | 25.62 | -0.39 | -1.50% | 26.01 | 26.21 | 25.3903 | 44,243 |
| Apr 04 2024 | 26.01 | -0.27 | -1.03% | 26.43 | 26.85 | 25.89 | 54,656 |
| Apr 03 2024 | 26.28 | 0.45 | 1.74% | 25.71 | 26.40 | 25.70 | 117,432 |
| Apr 02 2024 | 25.83 | 0.13 | 0.51% | 25.55 | 25.91 | 25.40 | 122,691 |
| Apr 01 2024 | 25.70 | 0.30 | 1.18% | 25.37 | 26.09 | 25.25 | 140,365 |
| Mar 28 2024 | 25.40 | -0.14 | -0.55% | 25.55 | 25.62 | 25.235 | 83,692 |
| Mar 27 2024 | 25.54 | 0.18 | 0.71% | 25.44 | 25.73 | 25.35 | 57,868 |
| Mar 26 2024 | 25.36 | 0.27 | 1.08% | 25.26 | 25.50 | 25.00 | 55,020 |
| Mar 25 2024 | 25.09 | -0.37 | -1.45% | 25.45 | 25.469 | 25.01 | 141,102 |
| Mar 22 2024 | 25.46 | 0.07 | 0.28% | 25.45 | 26.00 | 25.06 | 83,961 |
| Mar 21 2024 | 25.39 | -0.20 | -0.78% | 25.77 | 26.09 | 25.175 | 95,209 |
| Mar 20 2024 | 25.59 | 0.22 | 0.87% | 25.24 | 25.758 | 25.09 | 71,285 |
| Mar 19 2024 | 25.37 | 0.10 | 0.40% | 25.30 | 25.69 | 25.26 | 87,693 |
| Mar 18 2024 | 25.27 | -0.17 | -0.67% | 25.37 | 26.19 | 25.06 | 122,588 |
| Mar 15 2024 | 25.44 | 0.90 | 3.67% | 24.41 | 25.78 | 24.41 | 127,785 |
| Mar 14 2024 | 24.54 | -0.86 | -3.39% | 23.87 | 26.08 | 21.00 | 212,908 |
| Mar 13 2024 | 25.40 | -0.39 | -1.51% | 25.75 | 26.1436 | 25.40 | 133,730 |
| Mar 12 2024 | 25.79 | 0.00 | 0.00% | 26.20 | 26.29 | 25.45 | 91,809 |
| Mar 11 2024 | 25.79 | 0.37 | 1.46% | 25.41 | 25.85 | 25.21 | 76,803 |
| Mar 08 2024 | 25.42 | 0.07 | 0.28% | 25.48 | 26.15 | 25.09 | 119,503 |
| Mar 07 2024 | 25.35 | -0.68 | -2.61% | 25.96 | 26.78 | 25.22 | 113,418 |
| Mar 06 2024 | 26.03 | -0.39 | -1.48% | 26.54 | 27.31 | 25.99 | 124,881 |
| Mar 05 2024 | 26.42 | 0.41 | 1.58% | 25.89 | 26.61 | 25.41 | 155,161 |
| Mar 04 2024 | 26.01 | 0.87 | 3.46% | 25.21 | 26.07 | 24.91 | 83,795 |
| Mar 01 2024 | 25.14 | 0.86 | 3.54% | 24.22 | 25.265 | 24.025 | 58,291 |
| Feb 29 2024 | 24.28 | -0.49 | -1.98% | 24.98 | 25.25 | 24.24 | 55,882 |
| Feb 28 2024 | 24.77 | -0.49 | -1.94% | 24.98 | 25.68 | 24.66 | 73,589 |
| Feb 27 2024 | 25.26 | -0.14 | -0.55% | 25.53 | 25.66 | 24.74 | 154,681 |
| Feb 26 2024 | 25.40 | -0.49 | -1.89% | 25.59 | 26.30 | 24.45 | 176,556 |
| Feb 23 2024 | 25.89 | 1.06 | 4.27% | 24.84 | 26.3331 | 24.58 | 74,814 |
| Feb 22 2024 | 24.83 | 0.21 | 0.85% | 24.54 | 25.255 | 24.19 | 220,824 |
| Feb 21 2024 | 24.62 | 0.37 | 1.53% | 24.18 | 24.74 | 23.72 | 59,539 |
| Feb 20 2024 | 24.25 | 0.04 | 0.17% | 23.95 | 24.62 | 23.60 | 48,949 |
| Feb 16 2024 | 24.21 | -0.38 | -1.55% | 24.54 | 25.08 | 24.06 | 65,778 |
| Feb 15 2024 | 24.59 | 1.00 | 4.24% | 23.81 | 24.59 | 23.655 | 42,987 |
| Feb 14 2024 | 23.59 | 0.28 | 1.20% | 23.63 | 23.74 | 23.18 | 46,256 |
| Feb 13 2024 | 23.31 | -0.70 | -2.92% | 23.49 | 23.99 | 23.09 | 89,581 |
| Feb 12 2024 | 24.01 | -0.02 | -0.08% | 24.03 | 24.28 | 23.57 | 65,245 |
| Feb 09 2024 | 24.03 | 0.37 | 1.56% | 23.79 | 24.26 | 23.63 | 45,489 |
| Feb 08 2024 | 23.66 | 0.25 | 1.07% | 23.39 | 23.79 | 23.23 | 51,477 |
| Feb 07 2024 | 23.41 | -0.53 | -2.21% | 23.87 | 24.00 | 23.41 | 40,159 |
| Feb 06 2024 | 23.94 | 0.52 | 2.22% | 23.46 | 24.21 | 22.96 | 51,538 |
| Feb 05 2024 | 23.42 | 0.32 | 1.39% | 22.82 | 23.62 | 22.82 | 49,128 |
| Feb 02 2024 | 23.10 | -0.30 | -1.28% | 23.11 | 23.772 | 22.95 | 41,417 |
| Feb 01 2024 | 23.40 | -0.12 | -0.51% | 23.58 | 23.58 | 22.95 | 81,376 |
| Jan 31 2024 | 23.52 | -1.00 | -4.08% | 24.55 | 24.76 | 23.39 | 70,575 |
| Jan 30 2024 | 24.52 | -0.56 | -2.23% | 24.93 | 25.29 | 24.41 | 97,542 |
| Jan 29 2024 | 25.08 | 0.68 | 2.79% | 24.39 | 25.50 | 22.57 | 96,696 |
| Jan 26 2024 | 24.40 | 0.23 | 0.95% | 24.22 | 24.60 | 23.41 | 149,753 |
