ETR:ANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	82.90	82.90	82.90	82.90	-	-1.60%	-
Jun 22, 2026	84.10	84.25	84.10	84.25	84.25	-	16
Jun 19, 2026	84.20	84.25	84.15	84.25	84.25	-0.18%	35
Jun 18, 2026	85.00	85.00	84.40	84.40	84.40	0.12%	60
Jun 17, 2026	84.30	84.30	84.30	84.30	84.30	0.36%	19
Jun 16, 2026	84.10	84.10	84.00	84.00	84.00	0.24%	139
Jun 15, 2026	83.75	83.80	83.75	83.80	83.80	4.75%	41
Jun 11, 2026	80.00	80.00	80.00	80.00	80.00	-0.93%	15
Jun 10, 2026	80.85	81.05	80.75	80.75	80.75	-0.25%	296
Jun 9, 2026	80.95	80.95	80.95	80.95	80.95	-0.23%	60
Jun 8, 2026	85.20	85.50	85.20	85.40	81.14	0.59%	1,062
Jun 5, 2026	84.90	84.90	84.90	84.90	80.66	1.07%	368
Jun 4, 2026	84.00	84.00	84.00	84.00	79.81	-	50
Jun 3, 2026	83.25	84.00	83.25	84.00	79.81	-1.29%	120
Jun 2, 2026	85.10	85.10	85.10	85.10	80.85	1.61%	16
Jun 1, 2026	84.40	84.45	83.75	83.75	79.57	-0.18%	406
May 29, 2026	84.00	84.00	83.90	83.90	79.71	-0.30%	24
May 28, 2026	85.30	85.30	84.15	84.15	79.95	0.30%	118
May 27, 2026	83.90	83.90	83.90	83.90	79.71	-2.56%	444
May 26, 2026	87.10	87.10	86.10	86.10	81.81	-1.09%	259
May 25, 2026	87.05	87.35	87.00	87.05	82.71	0.99%	1,282
May 22, 2026	85.70	86.20	85.70	86.20	81.90	0.23%	234
May 21, 2026	86.25	86.25	86.00	86.00	81.71	-0.29%	27
May 20, 2026	84.60	86.40	84.60	86.25	81.95	1.00%	770
May 19, 2026	85.55	85.55	85.40	85.40	81.14	0.77%	195
May 18, 2026	84.50	84.75	84.20	84.75	80.52	1.25%	192
May 15, 2026	85.30	85.40	83.70	83.70	79.52	-2.67%	465
May 14, 2026	86.30	86.30	86.00	86.00	81.71	2.69%	90
May 13, 2026	85.15	85.25	83.75	83.75	79.57	0.30%	2,537
May 12, 2026	85.50	85.50	83.50	83.50	79.33	-2.91%	354
May 11, 2026	85.40	86.10	85.40	86.00	81.71	1.65%	1,383
May 8, 2026	83.85	84.60	83.75	84.60	80.38	-	1,072
May 7, 2026	84.95	85.30	84.60	84.60	80.38	0.77%	1,575
May 6, 2026	83.40	84.05	83.40	83.95	79.76	0.66%	163
May 5, 2026	82.55	83.40	82.55	83.40	79.24	1.83%	241
May 4, 2026	82.35	82.35	81.90	81.90	77.81	6.99%	49
Apr 30, 2026	76.55	76.55	76.55	76.55	72.73	-	65
Apr 27, 2026	76.55	76.55	76.55	76.55	72.73	0.13%	54
Apr 24, 2026	76.45	76.45	76.45	76.45	72.64	-1.80%	-
Apr 23, 2026	77.85	77.85	77.85	77.85	73.97	-	200
Apr 21, 2026	78.60	78.60	77.85	77.85	73.97	0.39%	14
Apr 20, 2026	78.15	78.15	77.55	77.55	73.68	0.85%	24
Apr 16, 2026	76.90	76.90	76.90	76.90	73.06	-0.97%	110
Apr 14, 2026	77.65	77.65	77.65	77.65	73.78	3.26%	143
Apr 13, 2026	75.20	75.20	75.20	75.20	71.45	-	4
Apr 9, 2026	75.20	75.20	75.20	75.20	71.45	-	1
Apr 8, 2026	75.75	75.75	75.20	75.20	71.45	4.16%	121
Apr 7, 2026	73.90	73.90	72.20	72.20	68.60	-2.23%	1,075
Apr 2, 2026	73.85	73.85	73.85	73.85	70.17	0.89%	123
Mar 31, 2026	73.40	73.40	73.20	73.20	69.55	0.27%	378