Anlon Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	13.40	13.60	13.26	13.31	13.31	-1.19%	908,362
May 19, 2026	13.69	13.76	13.35	13.47	13.47	-0.15%	961,897
May 18, 2026	13.39	13.80	13.14	13.49	13.49	1.05%	1,615,593
May 15, 2026	13.55	13.80	13.30	13.35	13.35	-2.13%	1,512,920
May 14, 2026	13.60	14.06	13.46	13.64	13.64	1.72%	2,307,422
May 13, 2026	13.39	13.80	13.25	13.41	13.41	0.15%	1,204,567
May 12, 2026	14.31	14.31	13.20	13.39	13.39	-5.17%	2,872,169
May 11, 2026	14.16	14.72	13.82	14.12	14.12	0.28%	4,569,503
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