Anlon Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	127.98	131.40	126.42	128.97	128.97	1.54%	97,171
Jan 21, 2026	125.00	130.00	121.50	127.02	127.02	-0.01%	592,047
Jan 20, 2026	133.99	136.07	125.44	127.03	127.03	-5.19%	320,139
Jan 19, 2026	135.40	137.81	133.00	133.99	133.99	-2.83%	59,733
Jan 16, 2026	137.40	141.00	136.53	137.89	137.89	0.60%	44,909
Jan 14, 2026	137.40	139.50	136.00	137.07	137.07	0.13%	34,498
Jan 13, 2026	136.60	145.00	135.00	136.89	136.89	0.97%	176,112
Jan 12, 2026	144.40	144.40	132.32	135.58	135.58	-4.80%	121,659
Jan 9, 2026	142.15	145.50	140.50	142.42	142.42	-1.30%	67,953
Jan 8, 2026	147.05	148.59	140.81	144.30	144.30	-2.29%	93,029
Jan 7, 2026	147.17	150.00	147.17	147.68	147.68	0.35%	83,107
Jan 6, 2026	150.40	152.10	145.61	147.17	147.17	-2.21%	106,737
Jan 5, 2026	152.00	154.50	148.00	150.50	150.50	-2.71%	132,699
Jan 2, 2026	149.70	161.00	146.50	154.70	154.70	4.30%	307,477
Jan 1, 2026	151.80	151.80	147.00	148.32	148.32	-1.74%	67,346
Dec 31, 2025	148.00	154.00	145.01	150.95	150.95	3.89%	195,101
Dec 30, 2025	145.00	149.45	143.22	145.30	145.30	0.78%	135,610
Dec 29, 2025	151.99	154.80	143.00	144.17	144.17	-0.83%	236,345
Dec 26, 2025	142.00	146.77	138.50	145.38	145.38	4.00%	350,297
Dec 24, 2025	140.60	143.00	138.20	139.79	139.79	0.95%	58,598
Dec 23, 2025	141.50	141.50	136.50	138.48	138.48	-0.32%	23,719
Dec 22, 2025	139.00	140.50	137.74	138.93	138.93	0.86%	58,264
Dec 19, 2025	136.00	138.25	134.55	137.74	137.74	2.75%	33,193
Dec 18, 2025	135.60	140.00	133.01	134.06	134.06	-1.19%	73,842
Dec 17, 2025	138.05	139.15	134.25	135.68	135.68	-2.71%	81,227
Dec 16, 2025	139.53	143.00	138.50	139.46	139.46	-0.05%	64,055
Dec 15, 2025	145.00	145.99	136.50	139.53	139.53	-1.36%	113,034
Dec 12, 2025	141.50	145.00	140.00	141.46	141.46	0.08%	51,433
Dec 11, 2025	146.00	146.00	140.60	141.34	141.34	-0.94%	36,844
Dec 10, 2025	145.00	149.95	141.00	142.68	142.68	-1.25%	62,662
Dec 9, 2025	140.99	145.60	138.10	144.49	144.49	1.47%	136,471
Dec 8, 2025	147.10	155.00	141.10	142.40	142.40	-4.13%	115,811
Dec 5, 2025	153.98	155.49	147.70	148.53	148.53	-2.02%	88,620
Dec 4, 2025	143.50	155.80	143.50	151.59	151.59	1.37%	196,935
Dec 3, 2025	152.10	156.40	149.54	149.54	149.54	-5.01%	182,461
Dec 2, 2025	162.02	165.50	157.42	157.42	157.42	-5.00%	236,142
Dec 1, 2025	169.96	172.40	164.50	165.71	165.71	-1.72%	108,860
Nov 28, 2025	172.75	172.75	164.80	168.61	168.61	0.50%	123,640
Nov 27, 2025	168.80	169.00	157.00	167.77	167.77	2.72%	198,747
Nov 26, 2025	162.85	167.00	159.01	163.33	163.33	2.59%	251,047
Nov 25, 2025	152.11	161.00	152.11	159.21	159.21	2.37%	128,435
Nov 24, 2025	162.00	162.00	151.50	155.53	155.53	0.30%	144,887
Nov 21, 2025	156.32	158.10	148.50	155.06	155.06	-0.81%	146,779
Nov 20, 2025	164.70	165.40	153.00	156.32	156.32	-1.65%	184,039
Nov 19, 2025	161.00	162.50	152.10	158.95	158.95	0.87%	224,798
Nov 18, 2025	152.40	157.61	151.61	157.58	157.58	4.98%	306,050
Nov 17, 2025	145.50	150.12	142.01	150.11	150.11	4.99%	317,494
Nov 14, 2025	142.00	146.00	141.50	142.98	142.98	0.43%	109,316
Nov 13, 2025	141.40	144.00	138.00	142.37	142.37	0.69%	119,104
Nov 12, 2025	148.38	148.50	139.60	141.40	141.40	-2.98%	185,811