ANS Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	30.00	30.00	27.25	27.25	27.25	-4.65%	1,448
Nov 3, 2026	31.50	31.50	28.50	28.58	28.58	-4.73%	3,668
Nov 2, 2026	30.79	30.79	27.87	30.00	30.00	2.28%	5,695
Oct 30, 2026	29.33	29.33	29.33	29.33	29.33	4.97%	881
Oct 29, 2026	27.94	27.94	27.94	27.94	27.94	5.00%	232
Oct 28, 2026	26.61	26.61	26.61	26.61	26.61	4.97%	251
Oct 27, 2026	25.34	25.35	25.34	25.35	25.35	4.97%	3,579
Oct 26, 2026	24.10	24.15	24.10	24.15	24.15	5.00%	1,949
Oct 23, 2026	23.00	23.00	23.00	23.00	23.00	4.97%	384
Oct 22, 2026	21.91	21.91	21.91	21.91	21.91	4.98%	26
Oct 21, 2026	20.87	20.87	20.87	20.87	20.87	4.98%	26
Oct 19, 2026	19.88	19.88	19.88	19.88	19.88	4.96%	177
Oct 16, 2026	18.94	18.94	18.94	18.94	18.94	4.99%	195
Oct 15, 2026	18.04	18.04	17.27	18.04	18.04	4.94%	1,121
Oct 14, 2026	16.71	17.19	16.71	17.19	17.19	4.95%	31
Oct 13, 2026	15.65	16.38	15.65	16.38	16.38	5.00%	1,183
Oct 12, 2026	16.49	16.49	15.59	15.60	15.60	-4.94%	43
Oct 9, 2026	16.45	16.54	16.41	16.41	16.41	-4.98%	1,220
Oct 8, 2026	17.30	17.30	17.27	17.27	17.27	-4.95%	1,510
Oct 7, 2026	18.15	20.05	18.15	18.17	18.17	-4.87%	921
Oct 6, 2026	19.10	19.10	19.10	19.10	19.10	-4.50%	32
Oct 5, 2026	20.00	20.00	19.10	20.00	20.00	-	20
Oct 1, 2026	20.00	20.00	19.40	20.00	20.00	-1.96%	2,092
Sep 30, 2026	21.00	22.43	20.32	20.40	20.40	-4.54%	95
Sep 29, 2026	23.00	23.60	21.37	21.37	21.37	-4.98%	2,455
Sep 28, 2026	22.15	22.50	21.47	22.49	22.49	-0.49%	69
Sep 25, 2026	21.66	22.74	20.58	22.60	22.60	4.34%	3,146
Sep 24, 2026	21.66	21.66	21.66	21.66	21.66	-4.96%	21
Sep 23, 2026	25.17	25.17	22.79	22.79	22.79	-4.96%	4,099
Sep 22, 2026	22.01	24.31	22.01	23.98	23.98	3.54%	16,935
Sep 21, 2026	23.16	23.16	23.16	23.16	23.16	-4.97%	461
Sep 18, 2026	24.37	24.37	24.37	24.37	24.37	-4.99%	68
Sep 17, 2026	25.65	25.65	25.65	25.65	25.65	-5.00%	5
Sep 16, 2026	27.00	27.00	27.00	27.00	27.00	-5.00%	2
Sep 15, 2026	28.42	28.42	28.42	28.42	28.42	-4.98%	73
Sep 11, 2026	29.91	29.91	29.91	29.91	29.91	-4.99%	61
Sep 10, 2026	31.48	31.48	31.48	31.48	31.48	-4.98%	703
Sep 9, 2026	36.61	36.61	33.13	33.13	33.13	-4.99%	16,819
Sep 8, 2026	34.87	34.87	34.87	34.87	34.87	5.00%	824
Sep 7, 2026	33.19	33.21	33.19	33.21	33.21	5.00%	746
Sep 4, 2026	31.63	31.63	31.63	31.63	31.63	4.98%	963
Sep 3, 2026	30.13	30.13	30.13	30.13	30.13	4.98%	6,231
Sep 2, 2026	28.70	28.70	28.70	28.70	28.70	4.97%	206
Sep 1, 2026	27.34	27.34	27.34	27.34	27.34	4.99%	479
Aug 31, 2026	26.04	26.04	26.04	26.04	26.04	5.00%	212
Aug 28, 2026	24.80	24.80	24.80	24.80	24.80	5.00%	258
Aug 27, 2026	23.62	23.62	23.62	23.62	23.62	4.98%	147
Aug 26, 2026	22.50	22.50	22.50	22.50	22.50	4.99%	481
Aug 25, 2026	21.43	21.43	21.43	21.43	21.43	5.00%	263
Aug 24, 2026	20.41	20.41	20.41	20.41	20.41	4.99%	4,060