Anna Infrastructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	27.44	29.95	27.44	28.78	28.78	-0.35%	2,983
Jul 24, 2026	28.88	28.88	28.88	28.88	28.88	-5.00%	11
Jul 22, 2026	30.41	30.41	30.40	30.40	30.40	-5.00%	1,012
Jul 20, 2026	32.00	32.00	32.00	32.00	32.00	-	3
Jul 14, 2026	32.00	32.00	32.00	32.00	32.00	-0.62%	2
Jul 13, 2026	35.49	35.49	32.11	32.20	32.20	-4.73%	76
Jul 10, 2026	34.30	34.30	33.80	33.80	33.80	3.24%	38
Jul 9, 2026	32.58	32.74	32.58	32.74	32.74	4.97%	499
Jul 8, 2026	30.00	31.22	30.00	31.19	31.19	4.81%	149
Jul 7, 2026	29.77	29.77	29.76	29.76	29.76	4.35%	96
Jul 6, 2026	30.00	30.00	28.51	28.52	28.52	-4.93%	384
Jul 3, 2026	31.51	31.51	30.00	30.00	30.00	-0.03%	379
Jul 2, 2026	29.01	30.53	28.10	30.01	30.01	3.20%	414
Jul 1, 2026	29.99	31.99	29.03	29.08	29.08	-0.72%	2,210
Jun 30, 2026	29.90	32.78	28.71	29.29	29.29	-8.18%	4,355
Jun 29, 2026	34.90	34.90	30.00	31.90	31.90	-0.31%	94
Jun 25, 2026	34.02	34.02	32.00	32.00	32.00	-5.94%	106
Jun 24, 2026	37.71	37.71	34.01	34.02	34.02	-9.79%	1,383
Jun 23, 2026	33.20	39.03	33.20	37.71	37.71	6.26%	645
Jun 22, 2026	36.89	36.89	31.72	35.49	35.49	5.75%	1,242
Jun 19, 2026	39.90	39.90	33.06	33.56	33.56	-8.00%	96
Jun 18, 2026	34.60	36.86	33.43	36.48	36.48	-1.41%	284
Jun 16, 2026	37.50	37.50	34.40	37.00	37.00	-1.33%	17,013
Jun 15, 2026	37.85	38.50	37.50	37.50	37.50	1.35%	3,770
Jun 12, 2026	34.85	37.97	34.85	37.00	37.00	6.17%	440
Jun 11, 2026	34.87	34.87	34.85	34.85	34.85	9.42%	6
Jun 9, 2026	30.86	33.00	30.86	31.85	31.85	2.71%	116
Jun 8, 2026	30.42	31.85	30.42	31.01	31.01	-8.25%	122
Jun 4, 2026	33.99	33.99	33.80	33.80	33.80	-1.72%	204
Jun 3, 2026	35.10	35.95	34.38	34.39	34.39	-9.48%	825
Jun 2, 2026	33.50	38.80	33.50	37.99	37.99	6.09%	408
Jun 1, 2026	37.71	37.71	35.81	35.81	35.81	0.28%	8
May 27, 2026	29.25	35.71	29.25	35.71	35.71	9.88%	676
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