Anik Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	46.25	46.25	46.25	46.25	46.25	4.76%	1
Jul 2, 2026	45.74	45.74	44.15	44.15	44.15	-3.48%	17
Jul 1, 2026	45.49	46.67	44.95	45.74	45.74	-0.24%	164
Jun 30, 2026	43.62	45.85	43.62	45.85	45.85	-0.11%	135
Jun 29, 2026	45.90	45.90	45.90	45.90	45.90	2.00%	1
Jun 25, 2026	45.75	45.80	45.00	45.00	45.00	-2.60%	171
Jun 24, 2026	44.01	46.90	44.01	46.20	46.20	0.43%	406
Jun 23, 2026	45.26	46.00	44.70	46.00	46.00	-2.13%	1,706
Jun 22, 2026	44.62	47.39	44.62	47.00	47.00	0.23%	381
Jun 19, 2026	44.71	47.75	44.71	46.89	46.89	-0.23%	1,221
Jun 18, 2026	46.35	47.00	44.76	47.00	47.00	4.44%	340
Jun 17, 2026	43.00	47.20	43.00	45.00	45.00	0.02%	3,354
Jun 16, 2026	44.14	45.80	44.14	44.99	44.99	1.93%	1,009
Jun 15, 2026	42.98	45.00	42.98	44.14	44.14	2.65%	1,192
Jun 12, 2026	44.40	44.40	41.61	43.00	43.00	-1.71%	578
Jun 11, 2026	44.37	44.37	42.20	43.75	43.75	-1.40%	33
Jun 10, 2026	42.50	44.37	42.50	44.37	44.37	-0.29%	10
Jun 9, 2026	42.75	44.50	42.23	44.50	44.50	4.09%	125
Jun 8, 2026	44.99	44.99	42.75	42.75	42.75	-4.98%	33
Jun 5, 2026	42.11	44.99	42.11	44.99	44.99	2.25%	208
Jun 4, 2026	44.00	44.00	44.00	44.00	44.00	-2.22%	350
Jun 3, 2026	45.92	45.92	44.00	45.00	45.00	0.29%	607
Jun 2, 2026	46.49	46.49	44.55	44.87	44.87	-1.92%	2,063
Jun 1, 2026	45.30	46.49	43.26	45.75	45.75	0.57%	371
May 29, 2026	43.10	46.48	43.01	45.49	45.49	2.09%	615
May 27, 2026	46.00	46.00	44.01	44.56	44.56	-0.71%	435
May 26, 2026	44.41	44.88	43.28	44.88	44.88	-1.47%	631
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