Anna Infrastructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.67	32.67	26.88	28.55	28.55	-3.87%	135
Aug 19, 2026	29.70	29.70	29.70	29.70	29.70	10.00%	1
Aug 18, 2026	27.99	27.99	26.50	27.00	27.00	-3.54%	67
Aug 17, 2026	28.00	28.00	27.99	27.99	27.99	-0.04%	2
Aug 14, 2026	26.00	28.99	26.00	28.00	28.00	5.86%	406
Aug 13, 2026	23.00	26.45	22.02	26.45	26.45	9.93%	968
Aug 12, 2026	24.00	27.80	24.00	24.06	24.06	-5.13%	202
Aug 11, 2026	25.00	27.95	25.00	25.36	25.36	-2.46%	263
Aug 10, 2026	25.98	26.00	25.98	26.00	26.00	6.95%	700
Aug 7, 2026	24.31	24.50	24.31	24.31	24.31	-8.26%	4
Aug 6, 2026	26.21	27.48	25.00	26.50	26.50	0.88%	609
Aug 5, 2026	27.76	27.76	26.15	26.27	26.27	-1.50%	526
Aug 4, 2026	26.00	26.67	25.49	26.67	26.67	4.63%	122
Aug 3, 2026	25.93	25.93	25.49	25.49	25.49	3.20%	683
Jul 31, 2026	25.50	25.50	24.70	24.70	24.70	-4.96%	2,537
Jul 30, 2026	27.00	27.00	25.05	25.99	25.99	-0.88%	312
Jul 29, 2026	28.20	28.49	26.08	26.22	26.22	-4.48%	3,244
Jul 28, 2026	29.98	29.98	27.35	27.45	27.45	-4.62%	3,908
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