Anna Infrastructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.30	31.30	28.39	30.41	30.41	1.77%	30
Mar 24, 2026	31.80	31.80	28.79	29.88	29.88	-1.39%	16
Mar 23, 2026	31.20	31.20	30.30	30.30	30.30	1.92%	220
Mar 20, 2026	29.99	29.99	27.33	29.73	29.73	3.37%	118
Mar 19, 2026	28.94	28.94	26.22	28.76	28.76	4.24%	3,906
Mar 18, 2026	27.99	27.99	25.55	27.59	27.59	2.79%	1,012
Mar 17, 2026	28.29	28.29	25.61	26.84	26.84	-0.41%	10
Mar 16, 2026	28.29	28.29	25.61	26.95	26.95	-	9
Mar 13, 2026	26.99	27.06	25.85	26.95	26.95	4.50%	407
Mar 12, 2026	28.42	28.42	25.73	25.79	25.79	-4.73%	70
Mar 11, 2026	27.07	29.90	27.07	27.07	27.07	-4.98%	786
Mar 10, 2026	29.97	29.97	28.49	28.49	28.49	-4.97%	1,908
Mar 9, 2026	29.30	29.98	27.71	29.98	29.98	2.81%	1,155
Mar 6, 2026	29.22	29.22	26.45	29.16	29.16	4.74%	1,842
Mar 5, 2026	26.23	28.95	26.21	27.84	27.84	0.94%	4,824
Mar 4, 2026	29.00	29.00	27.55	27.58	27.58	-4.90%	801
Mar 2, 2026	29.75	29.75	29.00	29.00	29.00	-4.51%	547
Feb 27, 2026	30.98	30.98	29.52	30.37	30.37	-2.25%	76
Feb 26, 2026	31.07	31.07	31.07	31.07	31.07	-4.98%	818
Feb 25, 2026	32.65	34.36	32.65	32.70	32.70	-4.83%	3,860
Feb 24, 2026	36.10	36.10	34.36	34.36	34.36	-4.98%	373
Feb 23, 2026	39.90	39.90	36.10	36.16	36.16	-4.84%	4,398
Feb 20, 2026	36.51	39.10	36.51	38.00	38.00	2.01%	1,553
Feb 19, 2026	37.29	37.29	35.99	37.25	37.25	4.87%	2,124
Feb 18, 2026	35.50	35.52	34.00	35.52	35.52	5.00%	2,894
Feb 17, 2026	33.84	33.84	32.60	33.83	33.83	4.96%	2,501
Feb 16, 2026	32.00	32.23	29.17	32.23	32.23	4.98%	6,061
Feb 13, 2026	30.71	30.71	29.55	30.70	30.70	4.96%	8,694
Feb 12, 2026	29.50	29.50	29.25	29.25	29.25	4.09%	102
Feb 11, 2026	28.10	28.10	28.10	28.10	28.10	4.97%	485
Feb 10, 2026	25.50	26.77	25.50	26.77	26.77	4.98%	101
Feb 9, 2026	25.52	25.52	23.80	25.50	25.50	4.90%	1,425
Feb 6, 2026	23.85	24.31	23.85	24.31	24.31	-	441
Feb 5, 2026	25.10	25.58	24.31	24.31	24.31	-4.96%	1,565
Feb 4, 2026	25.58	25.58	25.58	25.58	25.58	-4.98%	144
Feb 3, 2026	26.92	26.92	26.92	26.92	26.92	-4.98%	2
Feb 2, 2026	28.33	28.33	28.33	28.33	28.33	-5.00%	1
Jan 30, 2026	30.00	30.00	29.82	29.82	29.82	-4.97%	119
Jan 28, 2026	31.38	31.38	30.97	31.38	31.38	4.60%	1,196
Jan 27, 2026	31.38	31.38	30.00	30.00	30.00	0.37%	102
Jan 23, 2026	29.89	29.89	29.89	29.89	29.89	2.01%	1
Jan 22, 2026	29.30	29.30	29.30	29.30	29.30	-	8
Jan 21, 2026	29.40	29.40	29.30	29.30	29.30	4.64%	534
Jan 20, 2026	28.10	28.10	28.00	28.00	28.00	4.59%	202
Jan 19, 2026	25.50	26.77	25.50	26.77	26.77	4.98%	193
Jan 9, 2026	25.50	25.50	25.50	25.50	25.50	2.00%	3
Jan 7, 2026	26.00	26.00	25.00	25.00	25.00	-3.85%	175
Jan 6, 2026	25.54	26.81	25.54	26.00	26.00	1.80%	184
Jan 5, 2026	28.22	28.22	25.54	25.54	25.54	-4.99%	1,483
Jan 2, 2026	26.88	26.88	26.88	26.88	26.88	5.00%	15