ANEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.11	49.11	48.54	48.54	48.54	-1.66%	121
Feb 20, 2025	49.36	49.36	49.36	49.36	49.36	-0.25%	37
Feb 19, 2025	49.31	49.49	49.23	49.49	49.49	0.18%	433
Feb 18, 2025	49.29	49.40	49.29	49.40	49.40	0.30%	112
Feb 14, 2025	49.22	49.26	49.19	49.25	49.25	0.62%	826
Feb 13, 2025	48.95	48.95	48.95	48.95	48.95	0.90%	107
Feb 12, 2025	47.95	48.51	47.95	48.51	48.51	0.45%	658
Feb 11, 2025	48.24	48.29	48.24	48.29	48.29	-0.31%	186
Feb 10, 2025	48.37	48.44	48.23	48.44	48.44	0.77%	604
Feb 7, 2025	48.42	48.42	48.07	48.07	48.07	-0.24%	112
Feb 6, 2025	48.05	48.19	48.05	48.19	48.19	-0.31%	422
Feb 5, 2025	48.07	48.34	48.07	48.34	48.34	0.23%	1,508
Feb 4, 2025	48.11	48.23	48.11	48.23	48.23	0.73%	130
Feb 3, 2025	47.64	47.88	47.64	47.88	47.88	-0.29%	300
Jan 31, 2025	48.13	48.13	48.02	48.02	48.02	-0.67%	565
Jan 30, 2025	48.18	48.34	48.18	48.34	48.34	1.08%	509
Jan 29, 2025	47.75	47.83	47.74	47.82	47.82	-0.18%	1,317
Jan 28, 2025	47.91	47.91	47.91	47.91	47.91	1.03%	174
Jan 27, 2025	47.13	47.42	47.13	47.42	47.42	-0.56%	531
Jan 24, 2025	47.73	47.73	47.54	47.69	47.69	0.20%	424
Jan 23, 2025	46.91	47.59	46.91	47.59	47.59	0.92%	426
Jan 22, 2025	47.28	47.28	47.16	47.16	47.16	0.50%	149
Jan 21, 2025	46.70	46.93	46.70	46.93	46.93	1.50%	166
Jan 17, 2025	46.24	46.24	46.23	46.23	46.23	0.63%	101
Jan 16, 2025	45.77	45.94	45.77	45.94	45.94	0.64%	104
Jan 15, 2025	45.57	45.65	45.57	45.65	45.65	1.45%	102
Jan 14, 2025	45.00	45.00	45.00	45.00	45.00	-	5
Jan 13, 2025	44.66	45.00	44.66	45.00	45.00	0.19%	111
Jan 10, 2025	44.92	44.92	44.92	44.92	44.92	-1.37%	223
Jan 8, 2025	45.29	45.60	45.29	45.54	45.54	-0.07%	392
Jan 7, 2025	45.58	45.58	45.58	45.58	45.58	-0.85%	11
Jan 6, 2025	46.01	46.01	45.97	45.97	45.97	0.65%	238
Jan 3, 2025	45.40	45.67	45.40	45.67	45.67	1.41%	304
Jan 2, 2025	45.05	45.06	45.04	45.04	45.04	-0.12%	320
Dec 31, 2024	45.26	45.26	45.09	45.09	45.09	-0.31%	221
Dec 30, 2024	45.23	45.23	45.23	45.23	45.23	-1.06%	352
Dec 27, 2024	45.71	45.71	45.71	45.71	45.71	-0.98%	1
Dec 26, 2024	46.06	46.16	46.06	46.16	46.16	0.31%	225
Dec 24, 2024	46.02	46.02	46.02	46.02	46.02	0.64%	124
Dec 23, 2024	45.36	45.73	45.36	45.73	45.73	-0.50%	231
Dec 20, 2024	45.60	46.07	45.60	45.96	45.64	1.02%	624
Dec 19, 2024	45.56	45.56	45.50	45.50	45.18	-0.25%	102
Dec 18, 2024	46.89	46.89	45.45	45.61	45.29	-3.12%	423
Dec 17, 2024	46.92	47.08	46.92	47.08	46.75	-0.15%	379
Dec 16, 2024	47.03	47.15	47.03	47.15	46.82	0.41%	362
Dec 13, 2024	46.92	46.96	46.92	46.96	46.64	-0.28%	130
Dec 12, 2024	47.09	47.09	47.09	47.09	46.77	-0.60%	65
Dec 11, 2024	47.28	47.40	47.28	47.37	47.05	0.77%	496
Dec 10, 2024	47.15	47.15	47.01	47.01	46.69	-0.80%	103
Dec 9, 2024	47.39	47.39	47.39	47.39	47.06	-	127
Dec 6, 2024	47.39	47.39	47.39	47.39	47.06	0.62%	46
Dec 5, 2024	47.10	47.10	47.10	47.10	46.77	-0.55%	22
Dec 4, 2024	47.36	47.36	47.36	47.36	47.03	0.62%	64
Dec 3, 2024	47.07	47.07	47.07	47.07	46.74	0.17%	143
Dec 2, 2024	46.99	46.99	46.99	46.99	46.66	0.07%	81
Nov 29, 2024	46.95	46.95	46.95	46.95	46.63	0.73%	45
Nov 27, 2024	46.62	46.62	46.62	46.62	46.29	0.14%	25
Nov 26, 2024	46.43	46.55	46.43	46.55	46.23	0.09%	520
Nov 25, 2024	44.40	46.51	44.40	46.51	46.19	0.80%	711
Nov 22, 2024	46.08	46.14	46.08	46.14	45.82	0.35%	285
Nov 21, 2024	45.67	45.98	45.67	45.98	45.66	0.96%	127
Nov 20, 2024	45.42	45.54	45.38	45.54	45.23	0.28%	798
Nov 19, 2024	45.11	45.42	45.11	45.42	45.10	0.68%	3,582
Nov 18, 2024	45.11	45.11	45.11	45.11	44.80	0.76%	17
Nov 15, 2024	44.77	44.77	44.77	44.77	44.46	-1.71%	96
Nov 14, 2024	45.88	45.88	45.55	45.55	45.24	-0.60%	143
Nov 13, 2024	45.82	45.82	45.82	45.82	45.51	-0.54%	13
Nov 12, 2024	45.83	46.07	45.83	46.07	45.75	-0.56%	100
Nov 11, 2024	46.33	46.33	46.33	46.33	46.01	0.26%	33
Nov 8, 2024	46.21	46.21	46.21	46.21	45.89	-0.44%	35
Nov 7, 2024	46.41	46.41	46.41	46.41	46.09	0.83%	24
Nov 6, 2024	46.03	46.03	46.03	46.03	45.71	0.85%	313
Nov 5, 2024	45.64	45.64	45.64	45.64	45.32	0.96%	3
Nov 4, 2024	45.21	45.21	45.21	45.21	44.89	0.07%	49
Nov 1, 2024	45.18	45.18	45.18	45.18	44.86	0.63%	1
Oct 31, 2024	44.89	44.89	44.89	44.89	44.58	-1.31%	1
Oct 30, 2024	45.49	45.49	45.49	45.49	45.17	-0.20%	2
Oct 29, 2024	45.38	45.58	45.38	45.58	45.26	0.28%	636
Oct 28, 2024	45.48	46.43	45.00	45.45	45.14	0.72%	2,807
Oct 25, 2024	45.31	45.43	45.12	45.12	44.81	-0.12%	1,859
Oct 24, 2024	45.18	45.18	45.18	45.18	44.87	0.18%	2,012
Oct 23, 2024	45.10	45.10	45.10	45.10	44.79	-0.91%	7
Oct 22, 2024	45.51	45.51	45.51	45.51	45.20	-	36
Oct 21, 2024	45.51	45.51	45.51	45.51	45.20	-0.58%	85
Oct 18, 2024	45.78	45.78	45.78	45.78	45.46	1.12%	1
Oct 17, 2024	45.14	45.27	45.14	45.27	44.96	-0.32%	165
Oct 16, 2024	45.41	45.41	45.41	45.41	45.10	0.30%	2
Oct 15, 2024	45.28	45.28	45.28	45.28	44.97	-1.17%	11
Oct 14, 2024	45.69	45.82	45.69	45.82	45.50	0.50%	1,777
Oct 11, 2024	45.29	45.59	45.29	45.59	45.27	0.74%	232
Oct 10, 2024	45.26	45.26	45.26	45.26	44.94	-0.09%	50
Oct 9, 2024	45.29	45.29	45.29	45.29	44.98	0.45%	10
Oct 8, 2024	45.00	45.09	45.00	45.09	44.78	0.31%	119
Oct 7, 2024	44.95	44.95	44.95	44.95	44.64	-0.65%	45
Oct 4, 2024	45.05	45.24	45.05	45.24	44.93	0.83%	1,207
Oct 3, 2024	44.87	44.87	44.87	44.87	44.56	-0.90%	9
Oct 2, 2024	45.10	45.28	45.10	45.28	44.97	0.43%	157
Oct 1, 2024	45.08	45.08	45.08	45.08	44.77	-0.65%	67
Sep 30, 2024	45.38	45.38	45.38	45.38	45.07	0.05%	8
Sep 27, 2024	45.56	45.56	45.36	45.36	45.04	-0.04%	205