Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ANPDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 260.14 | -1.86 | -0.71% | 257.82 | 260.22 | 257.82 | 962 |
| Jun 17 2024 | 262.00 | 4.50 | 1.75% | 257.8037 | 262.00 | 257.76 | 292 |
| Jun 14 2024 | 257.50 | -3.11 | -1.19% | 262.13 | 262.13 | 255.99 | 272 |
| Jun 13 2024 | 260.61 | -4.45 | -1.68% | 260.934 | 260.934 | 258.91 | 170 |
| Jun 12 2024 | 265.0645 | -4.92 | -1.82% | 264.46 | 267.3885 | 263.73 | 105 |
| Jun 11 2024 | 269.98 | -6.10 | -2.21% | 273.88 | 273.88 | 268.89 | 224 |
| Jun 10 2024 | 276.0825 | 2.08 | 0.76% | 287.87 | 287.87 | 274.00 | 82 |
| Jun 07 2024 | 274.00 | -5.55 | -1.98% | 277.59 | 277.59 | 273.87 | 109 |
| Jun 06 2024 | 279.545 | -2.69 | -0.95% | 278.325 | 280.42 | 277.9733 | 99 |
| Jun 05 2024 | 282.23 | 3.73 | 1.34% | 290.44 | 290.44 | 281.20 | 902 |
| Jun 04 2024 | 278.50 | 6.45 | 2.37% | 288.93 | 288.93 | 277.375 | 834 |
| Jun 03 2024 | 272.05 | 3.24 | 1.21% | 270.30 | 273.30 | 268.9863 | 1,291 |
| May 31 2024 | 268.81 | -3.51 | -1.29% | 267.24 | 268.81 | 266.07 | 208 |
| May 30 2024 | 272.32 | -2.56 | -0.93% | 268.89 | 272.32 | 268.89 | 1,166 |
| May 29 2024 | 274.883 | -3.28 | -1.18% | 275.00 | 275.2685 | 273.34 | 164 |
| May 28 2024 | 278.16 | -1.08 | -0.39% | 275.63 | 279.20 | 275.63 | 239 |
| May 24 2024 | 279.24 | 3.10 | 1.12% | 269.93 | 279.738 | 269.93 | 596 |
| May 23 2024 | 276.14 | -7.28 | -2.57% | 278.92 | 283.80 | 274.4405 | 484 |
| May 22 2024 | 283.4175 | 1.94 | 0.69% | 284.51 | 284.9435 | 281.48 | 1,028 |
| May 21 2024 | 281.48 | -11.58 | -3.95% | 282.91 | 282.91 | 280.15 | 836 |
| May 20 2024 | 293.06 | 5.05 | 1.75% | 289.50 | 293.16 | 289.50 | 539 |
| May 17 2024 | 288.01 | -5.40 | -1.84% | 288.3295 | 289.575 | 287.7232 | 626 |
| May 16 2024 | 293.41 | 2.53 | 0.87% | 290.62 | 293.41 | 290.62 | 536 |
| May 15 2024 | 290.88 | 3.87 | 1.35% | 290.00 | 291.155 | 288.98 | 368 |
| May 14 2024 | 287.01 | -4.71 | -1.61% | 287.50 | 288.94 | 286.93 | 141 |
| May 13 2024 | 291.72 | -3.36 | -1.14% | 291.58 | 292.56 | 290.09 | 1,866 |
| May 10 2024 | 295.078 | -2.59 | -0.87% | 297.67 | 297.67 | 293.95 | 164 |
| May 09 2024 | 297.67 | 4.13 | 1.41% | 296.07 | 297.74 | 295.885 | 97 |
| May 08 2024 | 293.543 | -6.90 | -2.30% | 292.14 | 294.53 | 291.17 | 319 |
| May 07 2024 | 300.4385 | 1.38 | 0.46% | 301.92 | 301.92 | 299.27 | 120 |
| May 06 2024 | 299.058 | -4.47 | -1.47% | 298.595 | 300.03 | 297.1901 | 492 |
| May 03 2024 | 303.53 | 4.17 | 1.39% | 299.39 | 303.53 | 299.22 | 295 |
| May 02 2024 | 299.36 | 16.32 | 5.77% | 286.00 | 299.36 | 286.00 | 1,305 |
| May 01 2024 | 283.04 | 2.04 | 0.73% | 282.50 | 286.2655 | 282.49 | 3,777 |
| Apr 30 2024 | 281.00 | -5.03 | -1.76% | 285.25 | 285.25 | 281.00 | 650 |
| Apr 29 2024 | 286.03 | -1.58 | -0.55% | 286.00 | 286.03 | 284.405 | 856 |
| Apr 26 2024 | 287.61 | 3.71 | 1.31% | 288.42 | 288.42 | 285.36 | 278 |
| Apr 25 2024 | 283.90 | -0.55 | -0.19% | 281.74 | 285.01 | 281.74 | 126 |
| Apr 24 2024 | 284.45 | 3.62 | 1.29% | 282.51 | 284.45 | 282.51 | 126 |
| Apr 23 2024 | 280.83 | 3.95 | 1.43% | 278.01 | 280.83 | 276.935 | 1,493 |
| Apr 22 2024 | 276.88 | 6.53 | 2.42% | 271.265 | 276.88 | 271.265 | 893 |
| Apr 19 2024 | 270.35 | -0.51 | -0.19% | 270.6036 | 271.13 | 268.22 | 4,204 |
| Apr 18 2024 | 270.8555 | 10.98 | 4.23% | 270.74 | 271.85 | 270.32 | 942 |
| Apr 17 2024 | 259.8715 | 1.50 | 0.58% | 255.00 | 260.95 | 255.00 | 819 |
| Apr 16 2024 | 258.37 | -3.45 | -1.32% | 259.50 | 259.70 | 257.47 | 376 |
| Apr 15 2024 | 261.82 | -4.70 | -1.76% | 263.529 | 264.41 | 260.82 | 1,161 |
| Apr 12 2024 | 266.52 | -9.50 | -3.44% | 269.66 | 272.8233 | 265.27 | 25,565 |
| Apr 11 2024 | 276.02 | -1.80 | -0.65% | 277.80 | 277.80 | 273.90 | 2,172 |
| Apr 10 2024 | 277.82 | -4.99 | -1.76% | 278.80 | 278.90 | 276.46 | 342 |
| Apr 09 2024 | 282.81 | -0.43 | -0.15% | 281.50 | 282.81 | 281.17 | 4,540 |
| Apr 08 2024 | 283.235 | -0.18 | -0.06% | 285.00 | 285.00 | 282.97 | 581 |
| Apr 05 2024 | 283.415 | 5.89 | 2.12% | 280.36 | 283.81 | 277.00 | 2,593 |
| Apr 04 2024 | 277.53 | -0.86 | -0.31% | 278.39 | 282.11 | 277.265 | 1,953 |
| Apr 03 2024 | 278.39 | -3.43 | -1.22% | 278.00 | 279.94 | 277.105 | 1,348 |
| Apr 02 2024 | 281.82 | 12.16 | 4.51% | 280.00 | 284.50 | 275.00 | 1,884 |
| Apr 01 2024 | 269.66 | 3.65 | 1.37% | 272.69 | 272.87 | 266.13 | 3,355 |
| Mar 28 2024 | 266.009 | 3.22 | 1.22% | 268.99 | 268.99 | 266.009 | 256 |
| Mar 27 2024 | 262.79 | -3.21 | -1.21% | 263.94 | 264.51 | 262.33 | 9,016 |
| Mar 26 2024 | 266.00 | 6.05 | 2.33% | 260.90 | 271.01 | 260.90 | 395 |
| Mar 25 2024 | 259.954 | 5.88 | 2.32% | 257.5241 | 260.89 | 257.5241 | 319 |
| Mar 22 2024 | 254.07 | -5.44 | -2.10% | 254.00 | 255.22 | 252.89 | 105 |
| Mar 21 2024 | 259.51 | 3.71 | 1.45% | 258.70 | 260.46 | 256.00 | 653 |
