ANEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.42	45.54	45.38	45.54	45.54	0.28%	798
Nov 19, 2024	45.11	45.42	45.11	45.42	45.42	0.68%	3,582
Nov 18, 2024	45.11	45.11	45.11	45.11	45.11	0.76%	17
Nov 15, 2024	44.77	44.77	44.77	44.77	44.77	-1.71%	96
Nov 14, 2024	45.88	45.88	45.55	45.55	45.55	-0.60%	143
Nov 13, 2024	45.82	45.82	45.82	45.82	45.82	-0.54%	13
Nov 12, 2024	45.83	46.07	45.83	46.07	46.07	-0.56%	100
Nov 11, 2024	46.33	46.33	46.33	46.33	46.33	0.26%	33
Nov 8, 2024	46.21	46.21	46.21	46.21	46.21	-0.44%	35
Nov 7, 2024	46.41	46.41	46.41	46.41	46.41	0.83%	24
Nov 6, 2024	46.03	46.03	46.03	46.03	46.03	0.85%	313
Nov 5, 2024	45.64	45.64	45.64	45.64	45.64	0.96%	3
Nov 4, 2024	45.21	45.21	45.21	45.21	45.21	0.07%	49
Nov 1, 2024	45.18	45.18	45.18	45.18	45.18	0.63%	1
Oct 31, 2024	44.89	44.89	44.89	44.89	44.89	-1.31%	1
Oct 30, 2024	45.49	45.49	45.49	45.49	45.49	-0.20%	2
Oct 29, 2024	45.38	45.58	45.38	45.58	45.58	0.28%	636
Oct 28, 2024	45.48	46.43	45.00	45.45	45.45	0.72%	2,807
Oct 25, 2024	45.31	45.43	45.12	45.12	45.12	-0.12%	1,859
Oct 24, 2024	45.18	45.18	45.18	45.18	45.18	0.18%	2,012
Oct 23, 2024	45.10	45.10	45.10	45.10	45.10	-0.91%	7
Oct 22, 2024	45.51	45.51	45.51	45.51	45.51	-	36
Oct 21, 2024	45.51	45.51	45.51	45.51	45.51	-0.58%	85
Oct 18, 2024	45.78	45.78	45.78	45.78	45.78	1.12%	1
Oct 17, 2024	45.14	45.27	45.14	45.27	45.27	-0.32%	165
Oct 16, 2024	45.41	45.41	45.41	45.41	45.41	0.30%	2
Oct 15, 2024	45.28	45.28	45.28	45.28	45.28	-1.17%	11
Oct 14, 2024	45.69	45.82	45.69	45.82	45.82	0.50%	1,777
Oct 11, 2024	45.29	45.59	45.29	45.59	45.59	0.74%	232
Oct 10, 2024	45.26	45.26	45.26	45.26	45.26	-0.09%	50
Oct 9, 2024	45.29	45.29	45.29	45.29	45.29	0.45%	10
Oct 8, 2024	45.00	45.09	45.00	45.09	45.09	0.31%	119
Oct 7, 2024	44.95	44.95	44.95	44.95	44.95	-0.65%	45
Oct 4, 2024	45.05	45.24	45.05	45.24	45.24	0.83%	1,207
Oct 3, 2024	44.87	44.87	44.87	44.87	44.87	-0.90%	9
Oct 2, 2024	45.10	45.28	45.10	45.28	45.28	0.43%	157
Oct 1, 2024	45.08	45.08	45.08	45.08	45.08	-0.65%	67
Sep 30, 2024	45.38	45.38	45.38	45.38	45.38	0.05%	8
Sep 27, 2024	45.56	45.56	45.36	45.36	45.36	-0.04%	205
Sep 26, 2024	45.37	45.37	45.37	45.37	45.37	1.82%	22
Sep 25, 2024	44.56	44.56	44.56	44.56	44.56	-0.49%	8
Sep 24, 2024	44.45	44.78	44.45	44.78	44.75	0.95%	262
Sep 23, 2024	44.49	44.49	44.36	44.36	44.32	0.46%	156
Sep 20, 2024	44.15	44.15	44.15	44.15	44.12	-0.40%	2
Sep 19, 2024	44.33	44.33	44.33	44.33	44.30	1.76%	37
Sep 18, 2024	43.56	43.56	43.56	43.56	43.53	-0.23%	31
Sep 17, 2024	43.66	43.66	43.66	43.66	43.63	0.09%	3
Sep 16, 2024	43.54	43.62	43.54	43.62	43.59	0.17%	132
Sep 13, 2024	43.55	43.55	43.55	43.55	43.51	0.60%	112
Sep 12, 2024	43.20	43.29	43.20	43.29	43.26	0.70%	112
Sep 11, 2024	42.99	42.99	42.99	42.99	42.95	0.57%	8
Sep 10, 2024	42.74	42.74	42.74	42.74	42.71	0.52%	111
Sep 9, 2024	42.52	42.52	42.52	42.52	42.49	1.02%	28
Sep 6, 2024	42.09	42.09	42.09	42.09	42.06	-1.42%	14
Sep 5, 2024	42.70	42.70	42.70	42.70	42.66	-0.23%	13
Sep 4, 2024	42.75	42.79	42.75	42.79	42.76	0.10%	156
Sep 3, 2024	43.12	43.12	42.75	42.75	42.72	-2.26%	102
Aug 30, 2024	43.36	43.74	43.36	43.74	43.71	0.92%	610
Aug 29, 2024	43.34	43.34	43.34	43.34	43.31	0.31%	53
Aug 28, 2024	43.21	43.21	43.21	43.21	43.18	-0.64%	1
Aug 27, 2024	43.45	43.49	43.45	43.49	43.45	0.24%	196
Aug 26, 2024	43.48	43.48	43.38	43.38	43.35	-0.61%	446
Aug 23, 2024	43.46	43.65	43.36	43.65	43.61	1.36%	743
Aug 22, 2024	43.06	43.06	43.06	43.06	43.03	-0.91%	1
Aug 21, 2024	43.46	43.46	43.46	43.46	43.43	1.03%	2
Aug 20, 2024	43.01	43.01	43.01	43.01	42.98	-0.56%	122
Aug 19, 2024	43.00	43.26	43.00	43.26	43.22	1.10%	307
Aug 16, 2024	42.80	42.80	42.68	42.78	42.75	0.48%	726
Aug 15, 2024	42.66	42.66	42.48	42.58	42.55	1.64%	649
Aug 14, 2024	41.89	41.89	41.89	41.89	41.86	0.01%	2
Aug 13, 2024	41.89	41.89	41.89	41.89	41.85	1.59%	1
Aug 12, 2024	41.23	41.23	41.23	41.23	41.20	-0.11%	3
Aug 9, 2024	40.98	41.27	40.97	41.27	41.24	0.59%	1,212
Aug 8, 2024	40.61	41.03	40.39	41.03	41.00	2.27%	997
Aug 7, 2024	40.12	40.12	40.12	40.12	40.09	-0.48%	20
Aug 6, 2024	40.50	40.50	40.32	40.32	40.28	0.95%	167
Aug 5, 2024	39.94	39.94	39.94	39.94	39.91	-2.42%	37
Aug 2, 2024	41.26	41.26	40.93	40.93	40.90	-1.87%	1,192
Aug 1, 2024	41.71	41.71	41.71	41.71	41.68	-1.56%	19
Jul 31, 2024	42.37	42.37	42.37	42.37	42.34	1.40%	82
Jul 30, 2024	41.69	41.78	41.69	41.78	41.75	-0.36%	511
Jul 29, 2024	41.93	41.93	41.93	41.93	41.90	0.04%	4
Jul 26, 2024	41.92	41.92	41.92	41.92	41.89	1.29%	22
Jul 25, 2024	41.38	41.38	41.38	41.38	41.35	-1.16%	388
Jul 24, 2024	42.46	42.46	41.87	41.87	41.84	-1.53%	388
Jul 23, 2024	42.52	42.52	42.52	42.52	42.49	-0.39%	15
Jul 22, 2024	42.49	42.68	42.49	42.68	42.65	1.21%	242
Jul 19, 2024	42.08	42.17	42.08	42.17	42.14	-0.24%	1,518
Jul 18, 2024	42.90	42.90	42.27	42.27	42.24	-1.28%	634
Jul 17, 2024	42.69	42.82	42.69	42.82	42.79	-1.31%	367
Jul 16, 2024	43.39	43.39	43.39	43.39	43.36	0.81%	3
Jul 15, 2024	43.04	43.04	43.04	43.04	43.01	0.08%	29
Jul 12, 2024	43.20	43.20	43.01	43.01	42.97	0.63%	229
Jul 11, 2024	42.81	42.81	42.73	42.73	42.70	0.26%	1,965
Jul 10, 2024	42.50	42.62	42.39	42.62	42.59	0.57%	1,818
Jul 9, 2024	42.38	42.38	42.38	42.38	42.35	-0.06%	58
Jul 8, 2024	42.41	42.41	42.41	42.41	42.37	-0.30%	63
Jul 5, 2024	42.53	42.53	42.53	42.53	42.50	0.60%	22
Jul 3, 2024	42.28	42.28	42.28	42.28	42.25	0.31%	65
Jul 2, 2024	41.80	42.15	41.80	42.15	42.12	0.27%	494