Anna Infrastructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	30.65	32.50	30.65	32.50	32.50	-4.41%	111
May 22, 2026	37.89	37.89	34.00	34.00	34.00	-2.27%	57
May 21, 2026	36.80	37.41	32.10	34.79	34.79	2.29%	49
May 20, 2026	34.00	34.10	34.00	34.01	34.01	-0.21%	306
May 19, 2026	34.08	34.08	34.08	34.08	34.08	-0.06%	5
May 18, 2026	34.09	34.10	31.90	34.10	34.10	-	135
May 15, 2026	34.10	34.10	34.10	34.10	34.10	-0.50%	10
May 14, 2026	35.00	37.00	34.25	34.27	34.27	-7.35%	36
May 13, 2026	37.79	37.79	34.00	36.99	36.99	5.69%	44
May 12, 2026	39.89	39.89	34.20	35.00	35.00	-4.16%	418
May 11, 2026	37.80	37.80	34.02	36.52	36.52	-3.39%	1,597
May 8, 2026	35.46	38.00	35.46	37.80	37.80	3.42%	403
May 7, 2026	38.57	38.57	36.50	36.55	36.55	4.19%	14
May 6, 2026	36.98	36.98	30.51	35.08	35.08	3.69%	587
May 5, 2026	34.00	34.00	33.83	33.83	33.83	-1.66%	201
May 4, 2026	34.25	39.00	34.25	34.40	34.40	-7.00%	578
Apr 30, 2026	37.77	37.77	33.55	36.99	36.99	7.72%	208
Apr 29, 2026	34.66	36.49	31.37	34.34	34.34	-0.92%	1,435
Apr 28, 2026	39.02	39.02	33.45	34.66	34.66	-5.71%	2,395
Apr 27, 2026	38.00	39.38	34.30	36.76	36.76	-3.26%	1,165
Apr 24, 2026	38.00	38.00	38.00	38.00	38.00	-	241
Apr 23, 2026	39.38	39.38	34.00	38.00	38.00	6.15%	811
Apr 22, 2026	33.50	35.80	33.10	35.80	35.80	-	1,795
Apr 21, 2026	33.00	35.99	32.00	35.80	35.80	8.48%	238
Apr 20, 2026	33.40	33.40	32.00	33.00	33.00	0.73%	706
Apr 17, 2026	32.89	32.89	29.70	32.76	32.76	6.19%	811
Apr 16, 2026	29.85	30.85	29.84	30.85	30.85	3.52%	1,027
Apr 15, 2026	27.50	29.80	27.50	29.80	29.80	0.34%	1,966
Apr 13, 2026	29.70	29.70	29.70	29.70	29.70	-0.34%	218
Apr 10, 2026	30.00	30.00	27.58	29.80	29.80	1.53%	364
Apr 9, 2026	30.40	30.60	29.34	29.35	29.35	-3.64%	533
Apr 8, 2026	36.08	36.08	29.55	30.46	30.46	-7.13%	5,203
Apr 7, 2026	29.69	32.81	29.69	32.80	32.80	4.96%	856
Apr 6, 2026	33.00	33.00	29.86	31.25	31.25	-0.57%	166
Apr 2, 2026	33.01	33.01	29.87	31.43	31.43	-0.03%	154
Apr 1, 2026	32.37	32.37	29.29	31.44	31.44	1.98%	28
Mar 30, 2026	31.87	31.87	28.85	30.83	30.83	1.55%	164
Mar 27, 2026	31.85	31.85	30.36	30.36	30.36	-0.16%	25
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