ANEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	46.70	46.70	46.70	46.70	46.70	-0.13%	53
May 2, 2025	46.76	46.76	46.76	46.76	46.76	2.06%	227
May 1, 2025	45.81	45.81	45.81	45.81	45.81	-0.03%	38
Apr 30, 2025	45.83	45.83	45.83	45.83	45.83	0.27%	61
Apr 29, 2025	45.71	45.71	45.71	45.71	45.71	0.92%	855
Apr 28, 2025	45.29	45.29	45.29	45.29	45.29	0.34%	73
Apr 25, 2025	44.95	45.14	44.95	45.14	45.14	0.69%	308
Apr 24, 2025	44.83	44.83	44.83	44.83	44.83	2.16%	233
Apr 23, 2025	44.39	44.39	43.88	43.88	43.88	1.72%	861
Apr 22, 2025	43.14	43.14	43.14	43.14	43.14	2.44%	66
Apr 21, 2025	42.12	42.12	42.12	42.12	42.12	-1.70%	-
Apr 17, 2025	42.93	42.93	42.85	42.85	42.85	0.62%	256
Apr 16, 2025	42.79	42.79	42.58	42.58	42.58	-1.54%	166
Apr 15, 2025	43.46	43.46	43.25	43.25	43.25	-0.39%	1,342
Apr 14, 2025	43.62	43.62	43.42	43.42	43.42	1.16%	385
Apr 11, 2025	42.03	42.92	42.03	42.92	42.92	2.02%	358
Apr 10, 2025	42.44	42.44	41.63	42.07	42.07	-2.57%	1,688
Apr 9, 2025	37.49	43.19	37.49	43.19	43.19	9.45%	562
Apr 8, 2025	39.72	39.72	39.46	39.46	39.46	-2.97%	1,355
Apr 7, 2025	40.23	40.66	40.23	40.66	40.66	-0.88%	297
Apr 4, 2025	41.86	41.89	41.00	41.02	41.02	-5.76%	3,586
Apr 3, 2025	43.74	43.95	43.53	43.53	43.53	-3.97%	622
Apr 2, 2025	45.19	45.51	45.11	45.33	45.33	0.64%	10,840
Apr 1, 2025	44.81	45.10	44.81	45.04	45.04	0.28%	324
Mar 31, 2025	44.34	44.92	44.34	44.92	44.92	-0.01%	137
Mar 28, 2025	45.12	45.12	44.92	44.92	44.92	-2.17%	784
Mar 27, 2025	46.03	46.03	45.91	45.91	45.91	0.01%	657
Mar 26, 2025	46.18	46.18	45.91	45.91	45.91	-1.03%	163
Mar 25, 2025	46.40	46.40	46.39	46.39	46.39	-0.16%	467
Mar 24, 2025	46.40	46.50	46.34	46.47	46.46	1.31%	3,786
Mar 21, 2025	45.68	45.86	45.59	45.86	45.86	-0.24%	1,760
Mar 20, 2025	46.22	46.33	45.97	45.97	45.97	-0.66%	622
Mar 19, 2025	46.02	46.28	45.96	46.28	46.28	1.06%	1,562
Mar 18, 2025	45.75	45.80	45.75	45.80	45.79	-1.25%	100
Mar 17, 2025	46.01	46.37	45.97	46.37	46.37	1.52%	1,051
Mar 14, 2025	45.28	45.68	45.28	45.68	45.68	2.33%	173
Mar 13, 2025	44.65	44.90	44.64	44.64	44.64	-2.09%	1,349
Mar 12, 2025	45.59	45.59	45.59	45.59	45.59	0.19%	41
Mar 11, 2025	45.17	45.51	45.17	45.51	45.50	0.19%	293
Mar 10, 2025	45.69	45.69	45.42	45.42	45.42	-3.08%	104
Mar 7, 2025	46.73	46.87	46.27	46.87	46.86	0.29%	483
Mar 6, 2025	46.99	46.99	46.73	46.73	46.73	-1.67%	1,276
Mar 5, 2025	47.00	47.52	46.77	47.52	47.52	1.90%	1,368
Mar 4, 2025	46.64	46.64	46.64	46.64	46.63	-0.24%	60
Mar 3, 2025	47.61	47.61	46.75	46.75	46.75	-1.68%	394
Feb 28, 2025	47.14	47.54	47.02	47.54	47.54	0.61%	370
Feb 27, 2025	47.81	47.82	47.26	47.26	47.26	-1.60%	223
Feb 26, 2025	48.33	48.33	47.96	48.03	48.02	0.61%	331
Feb 25, 2025	47.74	47.74	47.74	47.74	47.73	-0.73%	17
Feb 24, 2025	48.12	48.12	48.09	48.09	48.08	-0.94%	134