ANVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	31.68	31.68	31.68	31.68	31.68	0.13%
Oct 14, 2026	31.64	31.64	31.64	31.64	31.64	-1.06%
Oct 13, 2026	31.98	31.98	31.98	31.98	31.98	0.28%
Oct 12, 2026	31.89	31.89	31.89	31.89	31.89	0.03%
Oct 9, 2026	31.88	31.88	31.88	31.88	31.88	0.44%
Oct 8, 2026	31.74	31.74	31.74	31.74	31.74	0.19%
Oct 7, 2026	31.68	31.68	31.68	31.68	31.68	-0.19%
Oct 6, 2026	31.74	31.74	31.74	31.74	31.74	0.60%
Oct 5, 2026	31.55	31.55	31.55	31.55	31.55	0.48%
Oct 2, 2026	31.40	31.40	31.40	31.40	31.40	0.58%
Oct 1, 2026	31.22	31.22	31.22	31.22	31.22	0.77%
Sep 30, 2026	30.98	30.98	30.98	30.98	30.98	-0.23%
Sep 29, 2026	31.05	31.05	31.05	31.05	31.05	-0.29%
Sep 28, 2026	31.14	31.14	31.14	31.14	31.14	-1.14%
Sep 25, 2026	31.50	31.50	31.50	31.50	31.50	0.51%
Sep 24, 2026	31.34	31.34	31.34	31.34	31.34	-0.06%
Sep 23, 2026	31.36	31.36	31.36	31.36	31.36	-0.79%
Sep 22, 2026	31.61	31.61	31.61	31.61	31.61	-0.88%
Sep 21, 2026	31.89	31.89	31.89	31.89	31.89	0.50%
Sep 18, 2026	31.73	31.73	31.73	31.73	31.73	-0.28%
Sep 17, 2026	31.82	31.82	31.82	31.82	31.82	1.20%
Sep 16, 2026	31.51	31.51	31.51	31.51	31.44	-0.63%
Sep 15, 2026	31.71	31.71	31.71	31.71	31.64	0.16%
Sep 14, 2026	31.66	31.66	31.66	31.66	31.59	-1.22%
Sep 11, 2026	32.05	32.05	32.05	32.05	31.98	1.01%
Sep 10, 2026	31.73	31.73	31.73	31.73	31.66	-0.57%
Sep 9, 2026	31.91	31.91	31.91	31.91	31.84	-0.34%
Sep 8, 2026	32.02	32.02	32.02	32.02	31.95	-0.44%
Sep 4, 2026	32.16	32.16	32.16	32.16	32.09	-0.28%
Sep 3, 2026	32.25	32.25	32.25	32.25	32.18	0.84%
Sep 2, 2026	31.98	31.98	31.98	31.98	31.91	0.69%
Sep 1, 2026	31.76	31.76	31.76	31.76	31.69	-0.06%
Aug 31, 2026	31.78	31.78	31.78	31.78	31.71	-0.56%
Aug 28, 2026	31.96	31.96	31.96	31.96	31.89	0.22%
Aug 27, 2026	31.89	31.89	31.89	31.89	31.82	-0.34%
Aug 26, 2026	32.00	32.00	32.00	32.00	31.93	0.09%
Aug 25, 2026	31.97	31.97	31.97	31.97	31.90	-0.03%
Aug 24, 2026	31.98	31.98	31.98	31.98	31.91	-0.28%
Aug 21, 2026	32.07	32.07	32.07	32.07	32.00	0.85%
Aug 20, 2026	31.80	31.80	31.80	31.80	31.73	-1.12%
Aug 19, 2026	32.16	32.16	32.16	32.16	32.09	0.03%
Aug 18, 2026	32.15	32.15	32.15	32.15	32.08	-0.47%
Aug 17, 2026	32.30	32.30	32.30	32.30	32.23	-0.25%
Aug 14, 2026	32.38	32.38	32.38	32.38	32.31	0.40%
Aug 13, 2026	32.25	32.25	32.25	32.25	32.18	0.31%
Aug 12, 2026	32.15	32.15	32.15	32.15	32.08	0.44%
Aug 11, 2026	32.01	32.01	32.01	32.01	31.94	-0.09%
Aug 10, 2026	32.04	32.04	32.04	32.04	31.97	1.04%
Aug 7, 2026	31.71	31.71	31.71	31.71	31.64	0.35%
Aug 6, 2026	31.60	31.60	31.60	31.60	31.53	-0.16%