Anlon Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.65	14.69	14.19	14.61	14.61	0.62%	4,814,365
Jul 30, 2026	15.85	15.88	14.18	14.52	14.52	-8.56%	23,886,257
Jul 29, 2026	15.79	16.19	15.60	15.88	15.88	1.60%	5,560,683
Jul 28, 2026	15.80	15.98	15.50	15.63	15.63	-0.76%	1,891,458
Jul 27, 2026	15.11	15.99	15.10	15.75	15.75	4.93%	5,852,235
Jul 24, 2026	14.94	15.15	14.81	15.01	15.01	-0.46%	2,826,907
Jul 23, 2026	14.90	15.16	14.78	15.08	15.08	1.41%	2,071,289
Jul 22, 2026	15.37	15.50	14.83	14.87	14.87	-3.25%	2,173,862
Jul 21, 2026	14.97	15.72	14.89	15.37	15.37	2.47%	5,460,317
Jul 20, 2026	14.73	15.15	14.61	15.00	15.00	1.83%	2,505,634
Jul 17, 2026	15.15	15.18	14.70	14.73	14.73	-2.96%	2,992,300
Jul 16, 2026	15.09	15.36	14.95	15.18	15.18	0.13%	3,088,810
Jul 15, 2026	15.12	15.29	15.11	15.16	15.16	0.73%	2,584,237
Jul 14, 2026	15.29	15.47	14.99	15.05	15.05	-2.21%	3,277,859
Jul 13, 2026	15.52	15.67	15.35	15.39	15.39	-1.28%	1,468,438
Jul 10, 2026	15.64	15.72	15.50	15.59	15.59	0.78%	1,951,504
Jul 9, 2026	15.15	15.64	15.10	15.47	15.47	1.84%	2,817,959
Jul 8, 2026	15.53	15.57	15.00	15.19	15.19	-2.75%	3,871,039
Jul 7, 2026	15.40	16.07	15.40	15.62	15.62	1.96%	5,642,966
Jul 6, 2026	15.84	15.92	15.26	15.32	15.32	-3.47%	4,134,166
Jul 3, 2026	16.12	16.24	15.25	15.87	15.87	-0.19%	13,101,540
Jul 2, 2026	15.96	16.14	15.85	15.90	15.90	-	3,450,989
Jul 1, 2026	16.00	16.45	15.87	15.90	15.90	-0.56%	5,919,809
Jun 30, 2026	16.37	16.50	15.89	15.99	15.99	-0.93%	3,489,328
Jun 29, 2026	16.46	16.46	15.86	16.14	16.14	-0.92%	6,424,267
Jun 25, 2026	16.29	16.73	16.21	16.29	16.29	0.99%	7,009,180
Jun 24, 2026	16.19	16.78	16.02	16.13	16.13	0.44%	9,474,975
Jun 23, 2026	16.00	16.75	15.86	16.06	16.06	0.69%	12,914,893
Jun 22, 2026	16.45	16.75	15.90	15.95	15.95	-2.15%	5,626,713
Jun 19, 2026	15.69	16.45	15.63	16.30	16.30	3.49%	6,640,407
Jun 18, 2026	16.09	16.45	15.60	15.75	15.75	-1.50%	7,185,496
Jun 17, 2026	16.19	16.39	15.78	15.99	15.99	-0.50%	8,257,668
Jun 16, 2026	15.35	16.24	15.17	16.07	16.07	5.45%	18,214,980
Jun 15, 2026	15.35	15.62	14.90	15.24	15.24	1.20%	10,062,459
Jun 12, 2026	15.25	15.38	14.37	15.06	15.06	0.33%	10,489,570
Jun 11, 2026	14.55	15.25	14.07	15.01	15.01	4.09%	11,863,140
Jun 10, 2026	15.33	15.99	14.30	14.42	14.42	-4.76%	15,127,370
Jun 9, 2026	14.17	15.29	14.01	15.14	15.14	7.68%	27,568,229
Jun 8, 2026	13.90	14.30	13.67	14.06	14.06	0.57%	3,182,148
Jun 5, 2026	14.36	14.64	13.90	13.98	13.98	-1.06%	5,062,948
Jun 4, 2026	13.56	15.24	13.56	14.13	14.13	2.99%	14,970,420
Jun 3, 2026	13.48	13.83	13.48	13.72	13.72	0.66%	967,460
Jun 2, 2026	13.45	13.96	13.45	13.63	13.63	0.29%	1,675,533
Jun 1, 2026	13.98	13.98	13.50	13.59	13.59	-1.88%	1,039,501
May 29, 2026	14.29	15.02	13.52	13.85	13.85	-2.81%	10,072,110
May 27, 2026	14.18	14.35	14.00	14.25	14.25	1.42%	1,541,657
May 26, 2026	13.77	14.52	13.73	14.05	14.05	1.96%	3,143,117
May 25, 2026	13.99	14.19	13.70	13.78	13.78	-0.93%	869,177
May 22, 2026	14.05	14.24	13.68	13.91	13.91	0.14%	951,228
May 21, 2026	13.44	14.40	13.35	13.89	13.89	4.36%	4,173,135