Anik Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	51.92	51.92	51.65	51.66	51.66	-0.50%	500
Jan 5, 2026	52.00	52.10	51.46	51.92	51.92	-0.40%	1,496
Jan 2, 2026	50.56	52.46	50.56	52.13	52.13	0.23%	118
Jan 1, 2026	53.59	53.93	50.22	52.01	52.01	-3.69%	31,439
Dec 31, 2025	52.95	54.31	51.74	54.00	54.00	2.53%	21,514
Dec 30, 2025	52.05	53.06	52.05	52.67	52.67	0.42%	315
Dec 29, 2025	53.00	53.00	52.45	52.45	52.45	-2.55%	55
Dec 26, 2025	55.00	55.00	53.21	53.82	53.82	2.79%	2,960
Dec 24, 2025	52.07	53.30	52.00	52.36	52.36	0.58%	5,670
Dec 23, 2025	55.70	55.70	52.06	52.06	52.06	-0.69%	1,616
Dec 22, 2025	53.94	57.87	51.50	52.42	52.42	-3.19%	43,102
Dec 19, 2025	54.05	55.99	51.50	54.15	54.15	3.36%	21,353
Dec 18, 2025	50.00	53.99	50.00	52.39	52.39	-1.28%	881
Dec 17, 2025	53.44	55.03	52.00	53.07	53.07	-0.56%	39,682
Dec 16, 2025	54.71	56.51	52.78	53.37	53.37	0.24%	129,561
Dec 15, 2025	56.00	60.43	53.02	53.24	53.24	-3.57%	17,627
Dec 12, 2025	54.03	55.48	54.00	55.21	55.21	2.18%	1,922
Dec 11, 2025	53.00	55.80	51.89	54.03	54.03	3.49%	107,231
Dec 10, 2025	55.00	57.60	51.49	52.21	52.21	-1.49%	47,181
Dec 9, 2025	52.21	53.00	52.10	53.00	53.00	1.44%	294
Dec 8, 2025	54.50	54.52	50.70	52.25	52.25	-5.84%	7,193
Dec 5, 2025	56.64	56.64	55.28	55.49	55.49	-2.03%	2,396
Dec 4, 2025	59.35	59.35	54.21	56.64	56.64	2.26%	2,704
Dec 3, 2025	57.00	59.18	55.03	55.39	55.39	2.96%	40,220
Dec 2, 2025	57.90	57.90	52.41	53.80	53.80	-7.61%	6,911
Dec 1, 2025	64.08	64.08	58.23	58.23	58.23	-10.00%	140,331