Anlon Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.30	14.90	13.14	14.08	14.08	6.99%	7,789,579
May 7, 2026	13.40	13.40	13.10	13.16	13.16	-0.30%	1,543,868
May 6, 2026	13.27	13.41	13.15	13.20	13.20	0.61%	1,017,077
May 5, 2026	13.11	13.65	12.99	13.12	13.12	0.08%	1,560,059
May 4, 2026	13.50	13.57	13.02	13.11	13.11	-1.43%	1,591,492
Apr 30, 2026	13.43	13.53	13.01	13.30	13.30	-0.97%	2,869,855
Apr 29, 2026	13.25	14.28	13.20	13.43	13.43	1.74%	5,207,854
Apr 28, 2026	14.20	14.20	12.91	13.20	13.20	-7.89%	6,281,244
Apr 27, 2026	14.99	15.30	14.01	14.33	14.33	-9.70%	3,789,884
Apr 24, 2026	16.00	17.20	15.50	15.87	15.87	10.37%	9,472,182
Apr 23, 2026	14.70	15.12	14.21	14.38	14.38	-0.42%	9,501,180
Apr 22, 2026	14.30	15.04	14.05	14.44	14.44	1.43%	8,313,260
Apr 21, 2026	14.60	15.00	13.85	14.24	14.24	-1.70%	9,134,030
Apr 20, 2026	14.40	14.91	14.30	14.48	14.48	2.05%	8,465,460
Apr 17, 2026	14.34	14.34	14.04	14.19	14.19	0.48%	3,059,470
Apr 16, 2026	14.02	14.18	13.83	14.12	14.12	1.76%	4,314,380
Apr 15, 2026	13.78	14.16	13.44	13.88	13.88	4.15%	4,766,150
Apr 13, 2026	13.00	14.00	13.00	13.33	13.33	2.56%	12,092,380
Apr 10, 2026	12.58	13.70	12.50	12.99	12.99	6.84%	13,833,140
Apr 9, 2026	12.09	12.32	11.81	12.16	12.16	1.85%	1,782,930
Apr 8, 2026	12.10	12.29	11.76	11.94	11.94	1.74%	1,045,840
Apr 7, 2026	11.54	12.04	11.54	11.74	11.74	1.70%	1,698,610
Apr 6, 2026	11.40	11.60	11.22	11.54	11.54	1.99%	665,820
Apr 2, 2026	11.34	11.44	11.10	11.32	11.32	0.07%	743,150
Apr 1, 2026	11.49	11.77	11.25	11.31	11.31	1.52%	1,633,940
Mar 30, 2026	11.59	11.85	11.10	11.14	11.14	-3.91%	1,771,040
Mar 27, 2026	11.66	11.77	11.45	11.59	11.59	-0.22%	1,970,670
Mar 25, 2026	11.40	11.75	11.26	11.62	11.62	3.43%	2,230,340
Mar 24, 2026	11.60	11.69	11.14	11.23	11.23	-1.75%	1,794,460
Mar 23, 2026	11.94	11.94	11.15	11.43	11.43	-5.61%	1,310,340
Mar 20, 2026	11.45	12.25	11.34	12.11	12.11	7.40%	3,812,510
Mar 19, 2026	11.10	11.44	11.10	11.28	11.28	-1.17%	638,200
Mar 18, 2026	11.69	11.75	11.28	11.41	11.41	-1.37%	3,143,150
Mar 17, 2026	11.55	11.80	11.41	11.57	11.57	-0.06%	1,295,970
Mar 16, 2026	11.27	11.81	11.27	11.58	11.58	-0.47%	1,339,150
Mar 13, 2026	12.13	12.27	11.52	11.63	11.63	-5.24%	2,289,770
Mar 12, 2026	12.65	12.86	12.20	12.28	12.28	-3.34%	3,394,650
Mar 11, 2026	12.63	12.92	12.50	12.70	12.70	1.00%	3,459,880
Mar 10, 2026	12.69	13.27	12.48	12.57	12.57	-2.43%	8,693,800
Mar 9, 2026	11.60	13.30	11.34	12.89	12.89	10.48%	46,521,990
Mar 6, 2026	10.99	11.87	10.99	11.66	11.66	5.02%	4,217,570
Mar 5, 2026	10.90	11.17	10.79	11.11	11.11	2.53%	2,689,300
Mar 4, 2026	10.93	11.34	10.69	10.83	10.83	-2.90%	2,454,460
Mar 2, 2026	10.67	11.43	10.37	11.16	11.16	2.80%	2,981,810
Feb 27, 2026	11.11	11.30	10.74	10.85	10.85	0.31%	1,163,400
Feb 26, 2026	11.00	11.25	10.63	10.82	10.82	-0.15%	1,665,740
Feb 25, 2026	11.54	11.66	10.76	10.84	10.84	-7.12%	2,002,920
Feb 24, 2026	11.70	11.70	11.27	11.67	11.67	0.34%	773,040
Feb 23, 2026	12.06	12.27	11.21	11.63	11.63	-3.21%	1,215,480
Feb 20, 2026	11.94	12.60	11.86	12.01	12.01	1.77%	1,082,660