EPA:ANX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	308.70	308.90	305.55	307.10	-	0.02%	2,956
Sep 22, 2026	304.75	307.10	304.50	307.05	307.05	1.39%	4,511
Sep 21, 2026	298.40	302.85	298.20	302.85	302.85	2.85%	3,525
Sep 18, 2026	295.80	296.15	294.45	294.45	294.45	0.20%	647
Sep 17, 2026	291.70	293.90	291.70	293.85	293.85	1.29%	1,881
Sep 16, 2026	288.70	290.30	288.20	290.10	290.10	0.78%	387
Sep 15, 2026	288.95	289.55	287.60	287.85	287.85	-0.54%	909
Sep 14, 2026	287.10	289.40	286.45	289.40	289.40	-0.55%	1,510
Sep 11, 2026	288.65	291.40	288.40	291.00	291.00	1.01%	2,022
Sep 10, 2026	290.00	290.00	286.95	288.10	288.10	-0.64%	2,233
Sep 9, 2026	291.05	291.40	288.75	289.95	289.95	-0.51%	840
Sep 8, 2026	291.65	292.55	290.50	291.45	291.45	0.03%	481
Sep 7, 2026	292.55	292.65	291.00	291.35	291.35	0.28%	157
Sep 4, 2026	291.15	292.40	290.55	290.55	290.55	-0.12%	5,585
Sep 3, 2026	287.70	290.90	287.30	290.90	290.90	0.97%	2,102
Sep 2, 2026	287.90	288.15	286.40	288.10	288.10	-0.17%	949
Sep 1, 2026	291.25	291.25	286.80	288.60	288.60	-0.33%	5,453
Aug 31, 2026	291.35	291.55	289.55	289.55	289.55	-1.30%	1,320
Aug 28, 2026	291.10	293.55	290.45	293.35	293.35	1.03%	699
Aug 27, 2026	289.50	291.05	289.05	290.35	290.35	1.18%	510
Aug 26, 2026	286.65	287.35	285.80	286.95	286.95	0.07%	776
Aug 25, 2026	287.15	288.05	286.15	286.75	286.75	0.47%	156
Aug 24, 2026	285.55	286.75	283.70	285.40	285.40	-0.83%	1,418
Aug 21, 2026	287.15	288.25	286.15	287.80	287.80	0.42%	1,441
Aug 20, 2026	289.85	289.85	286.20	286.60	286.60	-1.14%	985
Aug 19, 2026	291.00	291.80	287.90	289.90	289.90	-0.74%	2,112
Aug 18, 2026	294.90	294.90	291.15	292.05	292.05	-2.08%	1,895
Aug 17, 2026	298.65	298.80	297.50	298.25	298.25	0.57%	5,353
Aug 14, 2026	298.65	299.00	296.85	296.55	296.55	-0.69%	992
Aug 13, 2026	296.10	299.40	295.40	298.60	298.60	1.13%	6,845
Aug 12, 2026	294.25	296.15	294.25	295.25	295.25	0.60%	1,607
Aug 11, 2026	294.45	295.35	293.10	293.50	293.50	-0.24%	2,896
Aug 10, 2026	295.55	296.05	294.20	294.20	294.20	-0.19%	773
Aug 7, 2026	292.90	294.75	292.80	294.75	294.75	0.63%	1,439
Aug 6, 2026	291.90	293.60	289.60	292.90	292.90	-0.61%	1,048
Aug 5, 2026	296.35	296.75	294.55	294.70	294.70	0.32%	1,896
Aug 4, 2026	288.35	293.85	287.60	293.75	293.75	2.94%	2,922
Aug 3, 2026	282.95	285.45	281.30	285.35	285.35	2.06%	713
Jul 31, 2026	282.15	285.00	278.95	279.60	279.60	0.54%	2,559
Jul 30, 2026	274.15	279.15	272.80	278.10	278.10	0.69%	11,563
Jul 29, 2026	279.35	280.55	275.70	276.20	276.20	-1.34%	5,816
Jul 28, 2026	280.25	281.10	276.85	279.95	279.95	-0.30%	3,701
Jul 27, 2026	287.00	287.55	280.75	280.80	280.80	-1.54%	4,129
Jul 24, 2026	286.05	287.25	283.45	285.20	285.20	-0.16%	1,253
Jul 23, 2026	290.00	290.90	285.45	285.65	285.65	-2.39%	1,232
Jul 22, 2026	290.50	292.65	289.80	292.65	292.65	0.05%	468
Jul 21, 2026	290.45	292.50	290.00	292.50	292.50	1.04%	405
Jul 20, 2026	286.85	290.80	286.85	289.50	289.50	1.24%	1,523
Jul 17, 2026	286.00	287.35	283.05	285.95	285.95	-2.36%	4,120
Jul 16, 2026	294.30	294.35	290.95	292.85	292.85	-0.63%	1,739