Anna Infrastructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.31	29.00	26.31	29.00	29.00	4.73%	5
Nov 12, 2026	26.47	27.79	26.47	27.69	27.69	4.61%	640
Nov 11, 2026	26.47	27.80	26.47	26.47	26.47	-4.99%	277
Nov 9, 2026	27.93	27.93	27.86	27.86	27.86	4.74%	149
Nov 8, 2026	26.60	26.60	26.60	26.60	26.60	-	70
Nov 6, 2026	27.50	27.50	26.60	26.60	26.60	-3.27%	145
Nov 5, 2026	27.95	27.95	27.08	27.50	27.50	-3.51%	689
Nov 4, 2026	28.50	28.50	28.50	28.50	28.50	-	221
Nov 3, 2026	28.50	28.50	28.50	28.50	28.50	-1.69%	1
Oct 30, 2026	28.99	28.99	28.99	28.99	28.99	-4.98%	116
Oct 29, 2026	33.00	33.00	30.51	30.51	30.51	-4.98%	55
Oct 28, 2026	33.00	33.00	32.11	32.11	32.11	-5.00%	52
Oct 26, 2026	32.50	33.89	32.50	33.80	33.80	2.46%	17
Oct 22, 2026	33.09	33.09	31.83	32.99	32.99	-1.52%	16
Oct 21, 2026	31.00	34.15	31.00	33.50	33.50	2.70%	816
Oct 19, 2026	32.62	32.62	32.62	32.62	32.62	-0.18%	51
Oct 16, 2026	32.68	33.50	32.68	32.68	32.68	-5.00%	453
Oct 14, 2026	33.00	34.65	33.00	34.40	34.40	4.24%	1,006
Oct 13, 2026	33.00	33.48	32.22	33.00	33.00	2.39%	407
Oct 12, 2026	35.38	35.38	32.05	32.23	32.23	-4.36%	2,643
Oct 9, 2026	30.73	33.75	29.25	33.70	33.70	9.66%	458
Oct 8, 2026	30.50	31.90	30.50	30.73	30.73	5.97%	2,796
Oct 7, 2026	27.75	30.52	26.00	29.00	29.00	4.50%	1,402
Oct 6, 2026	28.30	28.30	27.75	27.75	27.75	7.73%	332
Oct 5, 2026	25.75	25.76	25.75	25.76	25.76	9.99%	87
Oct 1, 2026	23.08	26.00	23.08	23.42	23.42	-8.16%	14
Sep 30, 2026	25.00	25.50	25.00	25.50	25.50	-3.23%	2
Sep 29, 2026	26.00	27.00	25.05	26.35	26.35	-5.25%	28
Sep 25, 2026	27.92	27.92	27.81	27.81	27.81	-0.89%	610
Sep 24, 2026	27.00	29.70	27.00	28.06	28.06	3.93%	1,703
Sep 23, 2026	26.40	27.00	26.39	27.00	27.00	2.31%	269
Sep 22, 2026	24.84	29.00	24.84	26.39	26.39	-4.28%	149
Sep 21, 2026	27.59	27.59	27.57	27.57	27.57	-0.07%	3
Sep 18, 2026	26.75	27.60	26.75	27.59	27.59	0.33%	355
Sep 17, 2026	27.50	28.51	27.00	27.50	27.50	6.10%	1,565
Sep 16, 2026	29.49	29.49	24.99	25.92	25.92	-4.11%	174
Sep 15, 2026	30.80	30.80	26.04	27.03	27.03	-3.46%	3,426
Sep 11, 2026	29.95	29.95	28.00	28.00	28.00	2.83%	1,033
Sep 10, 2026	24.76	30.25	24.75	27.23	27.23	-0.98%	5,083
Sep 8, 2026	27.50	27.50	27.50	27.50	27.50	-0.43%	167
Sep 7, 2026	30.95	30.95	27.25	27.62	27.62	-4.73%	285
Sep 4, 2026	27.50	29.42	27.00	28.99	28.99	7.17%	65
Sep 3, 2026	30.50	30.50	26.10	27.05	27.05	-6.72%	311
Sep 2, 2026	29.00	29.00	29.00	29.00	29.00	-3.46%	101
Sep 1, 2026	31.00	31.00	26.57	30.04	30.04	1.83%	102
Aug 31, 2026	27.91	30.80	27.91	29.50	29.50	-4.81%	1,558
Aug 28, 2026	34.40	34.40	28.34	30.99	30.99	-1.56%	755
Aug 27, 2026	32.75	32.75	27.07	31.48	31.48	5.64%	957
Aug 26, 2026	31.88	31.88	27.70	29.80	29.80	2.79%	306
Aug 25, 2026	29.40	29.40	25.85	28.99	28.99	8.45%	49