ANEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	45.49	45.49	45.49	45.49	45.49	-0.20%	100
Oct 29, 2024	45.38	45.58	45.38	45.58	45.58	0.29%	936
Oct 28, 2024	45.48	46.43	45.00	45.45	45.45	0.73%	2,807
Oct 25, 2024	45.31	45.43	45.12	45.12	45.12	-0.13%	1,900
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	-0.90%	100
Oct 22, 2024	45.51	45.51	45.51	45.51	45.51	-	100
Oct 21, 2024	45.51	45.51	45.51	45.51	45.51	-0.59%	100
Oct 18, 2024	45.78	45.78	45.78	45.78	45.78	1.13%	100
Oct 17, 2024	45.14	45.27	45.14	45.27	45.27	-0.31%	200
Oct 16, 2024	45.41	45.41	45.41	45.41	45.41	0.29%	100
Oct 15, 2024	45.28	45.28	45.28	45.28	45.28	-1.18%	100
Oct 14, 2024	45.69	45.82	45.69	45.82	45.82	0.50%	1,800
Oct 11, 2024	45.28	45.59	45.28	45.59	45.59	0.73%	232
Oct 10, 2024	45.26	45.26	45.26	45.26	45.26	-0.07%	100
Oct 9, 2024	45.29	45.29	45.29	45.29	45.29	0.44%	100
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	-0.64%	100
Oct 4, 2024	45.05	45.24	45.05	45.24	45.24	0.82%	1,207
Oct 3, 2024	44.87	44.87	44.87	44.87	44.87	-0.91%	100
Oct 2, 2024	45.10	45.28	45.10	45.28	45.28	0.44%	200
Oct 1, 2024	45.08	45.08	45.08	45.08	45.08	-0.66%	100
Sep 30, 2024	45.38	45.38	45.38	45.38	45.38	0.04%	100
Sep 27, 2024	45.56	45.56	45.36	45.36	45.36	-0.02%	205
Sep 26, 2024	45.37	45.37	45.37	45.37	45.37	1.82%	100
Sep 25, 2024	44.56	44.56	44.56	44.56	44.56	-0.49%	100
Sep 24, 2024	44.45	44.78	44.45	44.78	44.75	0.95%	300
Sep 23, 2024	44.49	44.49	44.36	44.36	44.32	0.48%	200
Sep 20, 2024	44.15	44.15	44.15	44.15	44.12	-0.41%	100
Sep 19, 2024	44.33	44.33	44.33	44.33	44.30	1.77%	100
Sep 18, 2024	43.56	43.56	43.56	43.56	43.53	-0.23%	100
Sep 17, 2024	43.66	43.66	43.66	43.66	43.63	0.09%	100
Sep 16, 2024	43.54	43.62	43.54	43.62	43.59	0.16%	132
Sep 13, 2024	43.55	43.55	43.55	43.55	43.51	0.60%	-
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	0.58%	100
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%	100
Sep 6, 2024	42.09	42.09	42.09	42.09	42.06	-1.43%	100
Sep 5, 2024	42.70	42.70	42.70	42.70	42.66	-0.21%	100
Sep 4, 2024	42.75	42.79	42.75	42.79	42.76	0.09%	200
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	0.30%	100
Aug 28, 2024	43.21	43.21	43.21	43.21	43.18	-0.64%	100
Aug 27, 2024	43.45	43.49	43.45	43.49	43.45	0.25%	200
Aug 26, 2024	43.48	43.48	43.38	43.38	43.35	-0.62%	446
Aug 23, 2024	43.46	43.65	43.36	43.65	43.61	1.37%	743
Aug 22, 2024	43.06	43.06	43.06	43.06	43.03	-0.92%	100
Aug 21, 2024	43.46	43.46	43.46	43.46	43.42	1.05%	100
Aug 20, 2024	43.01	43.01	43.01	43.01	42.98	-0.58%	122
Aug 19, 2024	43.00	43.26	43.00	43.26	43.22	1.12%	307
Aug 16, 2024	42.80	42.80	42.68	42.78	42.75	0.47%	726
Aug 15, 2024	42.66	42.66	42.48	42.58	42.55	1.65%	649
Aug 14, 2024	41.89	41.89	41.89	41.89	41.86	-	100
Aug 13, 2024	41.89	41.89	41.89	41.89	41.85	1.60%	100
Aug 12, 2024	41.23	41.23	41.23	41.23	41.20	-0.10%	100
Aug 9, 2024	40.98	41.27	40.97	41.27	41.24	0.58%	1,212
Aug 8, 2024	40.61	41.03	40.39	41.03	41.00	2.27%	1,000
Aug 7, 2024	40.12	40.12	40.12	40.12	40.09	-0.47%	100
Aug 6, 2024	40.50	40.50	40.31	40.31	40.28	0.93%	200
Aug 5, 2024	39.94	39.94	39.94	39.94	39.91	-2.42%	100
Aug 2, 2024	41.26	41.26	40.93	40.93	40.90	-1.87%	1,200
Aug 1, 2024	41.71	41.71	41.71	41.71	41.67	-1.56%	100
Jul 31, 2024	42.37	42.37	42.37	42.37	42.34	1.41%	100
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	0.02%	100
Jul 26, 2024	41.92	41.92	41.92	41.92	41.89	1.30%	100
Jul 25, 2024	41.38	41.38	41.38	41.38	41.35	-1.17%	-
Jul 24, 2024	42.46	42.46	41.87	41.87	41.84	-1.53%	400
Jul 23, 2024	42.52	42.52	42.52	42.52	42.49	-0.37%	100
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%	400
Jul 16, 2024	43.39	43.39	43.39	43.39	43.36	0.81%	100
Jul 15, 2024	43.04	43.04	43.04	43.04	43.01	0.09%	100
Jul 12, 2024	43.19	43.19	43.00	43.00	42.97	0.63%	229
Jul 11, 2024	42.80	42.80	42.73	42.73	42.70	0.26%	2,000
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	-0.07%	100
Jul 8, 2024	42.41	42.41	42.41	42.41	42.37	-0.28%	100
Jul 5, 2024	42.53	42.53	42.53	42.53	42.50	0.59%	100
Jul 3, 2024	42.28	42.28	42.28	42.28	42.25	0.31%	100
Jul 2, 2024	41.80	42.15	41.80	42.15	42.12	0.26%	500
Jul 1, 2024	42.09	42.09	42.04	42.04	42.01	-0.28%	318
Jun 28, 2024	42.16	42.16	42.16	42.16	42.13	-0.28%	100
Jun 27, 2024	42.28	42.28	42.28	42.28	42.25	0.07%	-
Jun 26, 2024	42.20	42.25	42.20	42.25	42.22	-0.28%	700
Jun 25, 2024	42.37	42.37	42.37	42.37	42.22	0.09%	135
Jun 24, 2024	42.20	42.33	42.20	42.33	42.17	-0.40%	201
Jun 21, 2024	42.50	42.50	42.50	42.50	42.34	0.38%	100
Jun 20, 2024	42.66	42.68	42.34	42.34	42.18	-0.82%	2,300
Jun 18, 2024	42.69	42.69	42.69	42.69	42.54	0.21%	100
Jun 17, 2024	42.23	42.60	42.23	42.60	42.44	0.69%	700
Jun 14, 2024	42.31	42.31	42.31	42.31	42.16	-0.07%	100
Jun 13, 2024	42.18	42.34	42.16	42.34	42.18	-0.47%	202
Jun 12, 2024	42.54	42.54	42.54	42.54	42.38	1.09%	100
Jun 11, 2024	42.08	42.08	42.08	42.08	41.93	-	100
Jun 10, 2024	41.81	42.08	41.81	42.08	41.92	0.02%	302