ETR:ANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	88.15	88.15	86.75	86.75	86.75	-1.53%	145
Oct 7, 2026	88.80	89.55	88.10	88.10	88.10	-1.56%	342
Oct 6, 2026	89.30	89.80	89.30	89.50	89.50	0.90%	796
Oct 5, 2026	88.60	88.70	87.95	88.70	88.70	-0.28%	760
Oct 2, 2026	87.65	88.95	87.20	88.95	88.95	-2.63%	1,925
Sep 30, 2026	92.10	92.10	91.35	91.35	91.35	0.16%	379
Sep 29, 2026	91.70	92.30	91.20	91.20	91.20	-0.33%	130
Sep 28, 2026	91.35	91.90	91.35	91.50	91.50	0.27%	114
Sep 25, 2026	91.30	92.50	91.25	91.25	91.25	0.77%	532
Sep 24, 2026	90.85	91.25	90.55	90.55	90.55	-1.31%	369
Sep 23, 2026	93.15	93.15	91.65	91.75	91.75	-1.02%	378
Sep 22, 2026	93.00	93.70	92.35	92.70	92.70	-0.59%	624
Sep 21, 2026	92.40	93.25	92.35	93.25	93.25	2.14%	804
Sep 18, 2026	92.10	92.10	91.00	91.30	91.30	-0.87%	233
Sep 17, 2026	91.40	92.40	91.40	92.10	92.10	1.54%	283
Sep 16, 2026	90.70	91.05	90.70	90.70	90.70	0.17%	346
Sep 15, 2026	91.45	91.45	89.60	90.55	90.55	-4.03%	1,339
Sep 14, 2026	94.30	94.85	94.30	94.35	94.35	-0.26%	421
Sep 11, 2026	94.80	95.10	94.60	94.60	94.60	-0.37%	164
Sep 10, 2026	94.90	95.25	94.90	94.95	94.95	1.06%	322
Sep 9, 2026	96.00	96.10	93.95	93.95	93.95	-0.95%	955
Sep 8, 2026	95.40	96.25	94.70	94.85	94.85	0.69%	67
Sep 7, 2026	97.45	97.45	94.20	94.20	94.20	-3.48%	1,010
Sep 4, 2026	96.95	97.60	96.80	97.60	97.60	0.88%	152
Sep 3, 2026	95.35	96.85	95.35	96.75	96.75	2.38%	172
Sep 2, 2026	93.65	94.50	93.65	94.50	94.50	0.80%	160
Sep 1, 2026	93.40	93.75	92.80	93.75	93.75	-0.69%	381
Aug 31, 2026	94.60	94.60	94.40	94.40	94.40	-0.47%	27
Aug 28, 2026	95.00	95.05	94.80	94.85	94.85	0.80%	423
Aug 27, 2026	93.85	94.20	93.85	94.10	94.10	0.05%	711
Aug 26, 2026	94.05	94.05	94.05	94.05	94.05	-0.32%	-
Aug 25, 2026	94.45	94.45	94.35	94.35	94.35	0.16%	27
Aug 21, 2026	94.30	94.60	94.10	94.20	94.20	0.37%	370
Aug 20, 2026	94.95	94.95	93.85	93.85	93.85	-0.79%	34
Aug 19, 2026	94.75	94.75	94.60	94.60	94.60	-0.68%	226
Aug 18, 2026	95.80	95.80	95.20	95.25	95.25	-0.99%	343
Aug 17, 2026	95.55	96.20	95.55	96.20	96.20	0.63%	182
Aug 14, 2026	95.40	95.60	95.40	95.60	95.60	0.95%	100
Aug 13, 2026	95.45	95.60	94.70	94.70	94.70	-0.26%	70
Aug 12, 2026	95.45	95.45	94.85	94.95	94.95	0.64%	289
Aug 11, 2026	95.50	95.60	94.35	94.35	94.35	-1.10%	114
Aug 10, 2026	94.70	95.40	94.70	95.40	95.40	-1.45%	496
Aug 7, 2026	96.80	96.80	96.80	96.80	96.80	-0.31%	4
Aug 6, 2026	96.75	97.10	96.00	97.10	97.10	0.73%	131
Aug 5, 2026	96.25	96.40	96.25	96.40	96.40	-0.57%	111
Aug 4, 2026	96.35	96.95	96.25	96.95	96.95	-0.56%	732
Aug 3, 2026	95.80	97.50	95.80	97.50	97.50	3.01%	147
Jul 31, 2026	95.00	95.45	94.50	94.65	94.65	0.69%	210
Jul 30, 2026	91.90	94.50	91.90	94.00	94.00	5.74%	1,349
Jul 29, 2026	88.60	88.90	88.60	88.90	88.90	-0.22%	71