ANEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	50.42	50.42	50.42	50.42	50.41	0.37%	16
Dec 31, 2025	50.23	50.23	50.23	50.23	50.23	-0.65%	23
Dec 30, 2025	50.56	50.56	50.56	50.56	50.56	-0.13%	21
Dec 29, 2025	50.54	50.63	50.54	50.63	50.63	-0.29%	406
Dec 26, 2025	50.78	50.78	50.78	50.78	50.77	-	4
Dec 24, 2025	50.78	50.78	50.78	50.78	50.78	-0.07%	44
Dec 23, 2025	50.81	50.81	50.81	50.81	50.71	-0.08%	3
Dec 22, 2025	50.85	50.85	50.85	50.85	50.75	0.72%	3
Dec 19, 2025	50.49	50.49	50.49	50.49	50.39	1.11%	174
Dec 18, 2025	49.94	49.94	49.94	49.94	49.84	0.69%	163
Dec 17, 2025	49.59	49.59	49.59	49.59	49.50	-1.01%	112
Dec 16, 2025	50.01	50.10	50.01	50.10	50.00	-0.21%	263
Dec 15, 2025	50.17	50.20	50.17	50.20	50.10	-0.51%	164
Dec 12, 2025	50.46	50.46	50.46	50.46	50.36	-0.89%	65
Dec 11, 2025	50.91	50.91	50.91	50.91	50.81	-	5
Dec 10, 2025	50.91	50.91	50.91	50.91	50.81	0.49%	4
Dec 9, 2025	50.66	50.66	50.66	50.66	50.56	0.07%	3
Dec 8, 2025	50.62	50.62	50.62	50.62	50.52	-0.88%	11
Dec 5, 2025	51.08	51.08	51.08	51.08	50.97	0.17%	11
Dec 4, 2025	50.99	50.99	50.99	50.99	50.89	0.27%	3
Dec 3, 2025	50.66	50.85	50.66	50.85	50.75	0.23%	237
Dec 2, 2025	50.73	50.73	50.73	50.73	50.63	-0.23%	39
Dec 1, 2025	50.85	50.85	50.85	50.85	50.75	-0.53%	19
Nov 28, 2025	51.12	51.12	51.12	51.12	51.02	0.51%	3
Nov 26, 2025	50.86	50.86	50.86	50.86	50.76	0.01%	23
Nov 25, 2025	50.86	50.86	50.86	50.86	50.76	1.16%	23
Nov 24, 2025	50.27	50.27	50.27	50.27	50.18	1.58%	17
Nov 21, 2025	49.49	49.49	49.49	49.49	49.39	1.56%	6
Nov 20, 2025	48.73	48.73	48.73	48.73	48.64	-1.93%	27
Nov 19, 2025	49.64	49.69	49.64	49.69	49.59	-0.21%	204
Nov 18, 2025	49.80	49.80	49.80	49.80	49.70	-0.06%	34
Nov 17, 2025	49.71	49.83	49.71	49.83	49.73	-1.12%	672
Nov 14, 2025	50.40	50.40	50.40	50.40	50.30	-0.41%	3
Nov 13, 2025	50.61	50.61	50.61	50.61	50.51	-1.40%	86
Nov 12, 2025	51.33	51.33	51.33	51.33	51.22	0.22%	4
Nov 11, 2025	51.17	51.21	51.17	51.21	51.11	0.30%	287
Nov 10, 2025	50.76	51.06	50.76	51.06	50.96	1.34%	567
Nov 7, 2025	50.39	50.39	50.39	50.39	50.29	0.15%	9
Nov 6, 2025	50.31	50.31	50.31	50.31	50.21	-1.32%	21
Nov 5, 2025	50.98	50.98	50.98	50.98	50.88	0.39%	4
Nov 4, 2025	50.99	50.99	50.79	50.79	50.69	-1.10%	567
Nov 3, 2025	51.23	51.35	51.23	51.35	51.25	-0.36%	1,883
Oct 31, 2025	51.54	51.54	51.54	51.54	51.44	0.25%	46
Oct 30, 2025	51.53	51.53	51.41	51.41	51.31	-1.59%	575
Oct 29, 2025	52.07	52.24	52.07	52.24	52.14	-0.64%	458
Oct 28, 2025	52.58	52.58	52.58	52.58	52.48	-0.62%	6
Oct 27, 2025	52.72	52.91	52.72	52.91	52.80	1.07%	695
Oct 24, 2025	52.35	52.35	52.35	52.35	52.24	0.62%	89
Oct 23, 2025	52.03	52.03	52.03	52.03	51.92	0.83%	4
Oct 22, 2025	51.36	51.60	51.36	51.60	51.50	-0.85%	563