Anna Infrastructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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