Anik Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	43.41	47.50	43.41	47.50	47.50	4.05%	1,988
Apr 30, 2026	43.02	45.65	42.20	45.65	45.65	3.99%	1,680
Apr 29, 2026	43.20	44.80	43.02	43.90	43.90	-2.42%	2,062
Apr 28, 2026	44.40	44.99	43.04	44.99	44.99	0.29%	733
Apr 24, 2026	44.86	44.86	44.86	44.86	44.86	3.15%	1
Apr 22, 2026	42.81	43.49	41.15	43.49	43.49	1.59%	370
Apr 21, 2026	42.81	42.81	42.81	42.81	42.81	-2.37%	112
Apr 20, 2026	44.55	44.55	42.81	43.85	43.85	-1.57%	301
Apr 17, 2026	43.80	44.55	43.80	44.55	44.55	1.71%	1,054
Apr 16, 2026	45.99	47.00	43.80	43.80	43.80	-6.61%	1,623
Apr 15, 2026	44.99	46.95	44.99	46.90	46.90	5.11%	402
Apr 13, 2026	44.65	45.50	43.39	44.62	44.62	-0.09%	210
Apr 10, 2026	44.87	45.80	44.00	44.66	44.66	3.88%	658
Apr 9, 2026	43.99	44.69	42.50	42.99	42.99	-0.78%	6,968
Apr 8, 2026	39.57	47.47	38.05	43.33	43.33	9.53%	32,225
Apr 7, 2026	38.90	40.00	38.50	39.56	39.56	1.70%	770
Apr 6, 2026	34.20	38.90	34.20	38.90	38.90	4.63%	934
Apr 2, 2026	32.80	37.18	32.80	37.18	37.18	3.34%	28
Apr 1, 2026	34.10	35.98	33.31	35.98	35.98	9.30%	4,021
Mar 30, 2026	33.86	33.86	32.50	32.92	32.92	-4.25%	1,421
Mar 27, 2026	36.68	36.68	34.30	34.38	34.38	-6.83%	1,928
Mar 25, 2026	39.00	39.00	34.22	36.90	36.90	-2.25%	3,426
Mar 24, 2026	38.68	41.00	36.35	37.75	37.75	0.32%	27,033
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