Anik Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	68.00	68.00	63.75	64.70	64.70	-5.30%	1,421
Nov 27, 2025	67.80	68.97	67.80	68.32	68.32	1.83%	129
Nov 26, 2025	66.00	67.25	65.60	67.09	67.09	2.08%	565
Nov 25, 2025	67.14	68.75	65.50	65.72	65.72	-3.05%	647
Nov 24, 2025	70.51	70.51	66.30	67.79	67.79	-7.97%	3,080
Nov 20, 2025	71.50	74.93	70.29	73.66	73.66	5.15%	1,318
Nov 19, 2025	72.25	72.29	69.67	70.05	70.05	-4.77%	12,792
Nov 18, 2025	71.90	75.00	70.93	73.56	73.56	4.71%	10,086
Nov 17, 2025	74.37	75.24	70.02	70.25	70.25	-4.95%	20,380
Nov 14, 2025	75.66	76.00	73.00	73.91	73.91	-3.37%	2,270
Nov 13, 2025	75.38	76.49	74.49	76.49	76.49	1.63%	600
Nov 12, 2025	74.00	75.26	74.00	75.26	75.26	1.84%	105
Nov 11, 2025	73.63	74.40	73.63	73.90	73.90	-0.35%	123
Nov 10, 2025	74.19	74.83	74.16	74.16	74.16	-1.45%	18