Anik Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	39.00	39.39	36.98	37.63	37.63	-4.37%	18,177
Mar 20, 2026	38.51	39.90	37.89	39.35	39.35	1.16%	5,863
Mar 19, 2026	39.21	39.91	38.90	38.90	38.90	-2.02%	3,108
Mar 18, 2026	39.63	40.20	39.40	39.70	39.70	1.79%	7,793
Mar 17, 2026	41.01	41.01	38.66	39.00	39.00	-3.18%	3,629
Mar 16, 2026	40.39	40.70	36.01	40.28	40.28	0.62%	10,292
Mar 13, 2026	40.80	40.80	38.85	40.03	40.03	-1.89%	16,047
Mar 12, 2026	40.80	41.37	39.76	40.80	40.80	1.32%	7,430
Mar 11, 2026	41.40	41.54	40.27	40.27	40.27	-0.57%	190
Mar 10, 2026	41.50	41.50	40.40	40.50	40.50	0.42%	1,092
Mar 9, 2026	41.26	41.26	40.30	40.33	40.33	-7.18%	436
Mar 6, 2026	44.37	44.37	43.45	43.45	43.45	0.32%	1,790
Mar 5, 2026	44.32	47.20	43.31	43.31	43.31	0.58%	1,689
Mar 4, 2026	43.70	52.00	42.41	43.06	43.06	-4.82%	10,239
Mar 2, 2026	44.69	45.40	44.69	45.24	45.24	-0.35%	244
Feb 26, 2026	48.71	48.71	45.40	45.40	45.40	-3.38%	4
Feb 25, 2026	46.99	46.99	46.99	46.99	46.99	-0.44%	247
Feb 24, 2026	47.20	47.20	47.20	47.20	47.20	-2.92%	60
Feb 23, 2026	47.29	48.62	46.97	48.62	48.62	3.89%	3,106
Feb 20, 2026	47.52	50.00	46.47	46.80	46.80	-2.50%	3,778
Feb 19, 2026	48.90	52.90	46.00	48.00	48.00	3.54%	6,442
Feb 18, 2026	44.35	47.42	44.35	46.36	46.36	0.78%	2,633
Feb 17, 2026	47.00	47.17	46.00	46.00	46.00	-1.79%	10,258
Feb 16, 2026	46.80	46.84	45.87	46.84	46.84	-1.99%	81
Feb 13, 2026	46.42	47.79	46.11	47.79	47.79	1.04%	201
Feb 12, 2026	47.35	47.35	47.30	47.30	47.30	-0.11%	161
Feb 11, 2026	47.00	47.35	47.00	47.35	47.35	-1.33%	806
Feb 10, 2026	47.39	48.30	47.30	47.99	47.99	0.65%	2,522
Feb 9, 2026	49.65	49.65	47.30	47.68	47.68	-8.48%	1,632
Feb 6, 2026	51.85	52.10	49.62	52.10	52.10	2.56%	13
Feb 5, 2026	50.00	51.60	50.00	50.80	50.80	-2.40%	2
Feb 4, 2026	51.39	52.08	48.93	52.05	52.05	2.10%	2,061
Feb 3, 2026	49.80	50.98	49.80	50.98	50.98	0.85%	3
Feb 2, 2026	47.50	50.55	47.40	50.55	50.55	-	1,121
Jan 30, 2026	49.15	50.55	49.15	50.55	50.55	3.76%	55
Jan 29, 2026	49.60	50.51	48.48	48.72	48.72	-2.64%	240
Jan 28, 2026	47.78	50.04	47.78	50.04	50.04	3.07%	624
Jan 27, 2026	49.28	50.30	48.37	48.55	48.55	0.48%	3,381
Jan 23, 2026	48.90	50.71	48.28	48.32	48.32	-3.55%	542
Jan 22, 2026	50.11	51.14	49.00	50.10	50.10	-0.30%	26,759
Jan 21, 2026	51.23	51.90	48.45	50.25	50.25	-0.95%	5,361
Jan 20, 2026	50.38	52.30	49.30	50.73	50.73	5.14%	5,068
Jan 19, 2026	47.00	48.76	46.67	48.25	48.25	3.36%	86,807
Jan 16, 2026	44.58	46.70	43.56	46.68	46.68	4.73%	27,679
Jan 14, 2026	42.43	46.00	42.18	44.57	44.57	3.80%	106,094
Jan 13, 2026	45.90	46.10	42.20	42.94	42.94	-6.00%	49,913
Jan 12, 2026	48.05	48.05	45.54	45.68	45.68	-3.36%	2,500
Jan 9, 2026	49.80	50.42	46.30	47.27	47.27	-2.44%	11,836
Jan 8, 2026	50.09	50.93	48.45	48.45	48.45	-4.93%	19,739
Jan 7, 2026	51.72	51.72	50.60	50.96	50.96	-1.36%	706