Anik Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	42.96	45.55	42.96	45.55	45.55	4.98%	612
May 22, 2026	44.45	44.45	42.11	43.39	43.39	-2.10%	785
May 21, 2026	44.32	44.32	44.32	44.32	44.32	4.97%	5
May 20, 2026	42.15	43.80	42.14	42.22	42.22	-4.80%	260
May 19, 2026	44.35	44.35	44.35	44.35	44.35	3.45%	1
May 18, 2026	44.00	45.00	42.65	42.87	42.87	-4.50%	197
May 15, 2026	44.89	44.89	44.89	44.89	44.89	1.58%	50
May 14, 2026	42.30	44.25	41.70	44.19	44.19	3.56%	276
May 13, 2026	42.72	45.00	42.66	42.67	42.67	-4.97%	775
May 12, 2026	44.93	44.93	44.05	44.90	44.90	-1.41%	23
May 11, 2026	45.90	45.90	45.54	45.54	45.54	-4.99%	1,067
May 8, 2026	47.00	47.93	47.00	47.93	47.93	-0.15%	888
May 7, 2026	48.00	48.00	47.30	48.00	48.00	2.13%	1,558
May 6, 2026	46.98	47.00	46.10	47.00	47.00	-1.03%	33
May 5, 2026	47.50	47.50	45.21	47.49	47.49	-0.02%	246
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