Anlon Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	27.36	27.73	26.58	26.73	26.73	-0.78%	2,170,009
Nov 11, 2026	27.15	27.60	26.61	26.94	26.94	0.04%	3,038,704
Nov 9, 2026	28.00	28.20	26.60	26.93	26.93	-3.23%	3,227,219
Nov 8, 2026	27.33	28.00	27.25	27.83	27.83	3.07%	1,379,667
Nov 6, 2026	28.30	28.40	26.75	27.00	27.00	-3.54%	4,468,240
Nov 5, 2026	27.05	27.99	26.61	27.99	27.99	4.99%	4,337,420
Nov 4, 2026	25.31	26.67	25.00	26.66	26.66	4.96%	5,053,143
Nov 3, 2026	25.10	25.92	24.89	25.40	25.40	2.88%	5,830,080
Nov 2, 2026	26.30	26.34	24.60	24.69	24.69	-4.63%	6,596,751
Oct 30, 2026	26.36	26.36	25.26	25.89	25.89	3.11%	11,592,385
Oct 29, 2026	24.52	25.40	23.94	25.11	25.11	2.62%	4,158,106
Oct 28, 2026	24.10	24.99	23.60	24.47	24.47	0.25%	3,997,777
Oct 27, 2026	25.10	25.56	24.12	24.41	24.41	-1.17%	3,143,805
Oct 26, 2026	25.80	25.86	24.29	24.70	24.70	-3.36%	4,301,210
Oct 23, 2026	24.35	25.56	23.14	25.56	25.56	4.97%	6,735,805
Oct 22, 2026	25.30	25.74	24.35	24.35	24.35	-4.99%	6,496,159
Oct 21, 2026	26.97	27.00	25.63	25.63	25.63	-4.97%	3,740,841
Oct 19, 2026	27.15	27.78	26.20	26.97	26.97	0.45%	7,708,078
Oct 16, 2026	27.41	28.56	26.22	26.85	26.85	-2.68%	11,573,707
Oct 15, 2026	28.20	28.46	27.59	27.59	27.59	-4.99%	4,653,511
Oct 14, 2026	30.97	30.99	29.04	29.04	29.04	-4.97%	12,163,340
Oct 13, 2026	30.50	30.98	28.27	30.56	30.56	3.56%	21,825,288
Oct 12, 2026	29.51	29.51	28.69	29.51	29.51	4.98%	10,771,809
Oct 9, 2026	26.60	28.11	25.51	28.11	28.11	4.97%	20,427,857
Oct 8, 2026	26.78	27.83	26.78	26.78	26.78	-4.97%	20,145,752
Oct 7, 2026	28.18	28.18	28.18	28.18	28.18	-4.99%	2,139,001
Oct 6, 2026	29.66	31.22	29.66	29.66	29.66	-5.00%	11,979,158
Oct 5, 2026	31.22	31.22	31.22	31.22	31.22	-4.99%	996,049
Oct 1, 2026	32.86	32.86	32.86	32.86	32.86	-4.97%	1,444,357
Sep 30, 2026	37.17	37.24	34.58	34.58	34.58	-4.97%	18,707,312
Sep 29, 2026	36.39	36.39	35.50	36.39	36.39	4.99%	9,537,815
Sep 28, 2026	32.25	34.66	32.24	34.66	34.66	10.00%	23,572,265
Sep 25, 2026	28.78	31.51	27.71	31.51	31.51	9.98%	80,210,539
Sep 24, 2026	29.68	30.68	28.18	28.65	28.65	-3.47%	49,040,894
Sep 23, 2026	30.30	31.29	26.55	29.68	29.68	2.84%	113,090,092
Sep 22, 2026	27.60	28.86	26.91	28.86	28.86	9.98%	70,018,561
Sep 21, 2026	23.16	27.48	23.15	26.24	26.24	14.59%	130,243,700
Sep 18, 2026	22.68	24.78	22.11	22.90	22.90	4.85%	145,565,213
Sep 17, 2026	19.70	22.36	19.70	21.84	21.84	8.98%	49,745,313
Sep 16, 2026	20.20	20.50	19.60	20.04	20.04	-0.69%	46,066,495
Sep 15, 2026	21.05	22.94	19.37	20.18	20.18	3.12%	165,056,337
Sep 11, 2026	17.73	20.00	17.54	19.57	19.57	11.57%	150,749,037
Sep 10, 2026	16.41	18.00	16.05	17.54	17.54	7.74%	31,629,564
Sep 9, 2026	15.62	16.68	15.62	16.28	16.28	4.29%	17,458,736
Sep 8, 2026	15.54	15.69	15.41	15.61	15.61	0.84%	1,454,613
Sep 7, 2026	15.74	15.85	15.41	15.48	15.48	-1.28%	2,176,718
Sep 4, 2026	15.68	15.89	15.54	15.68	15.68	0.51%	2,049,674
Sep 3, 2026	15.47	16.25	15.47	15.60	15.60	0.26%	5,112,726
Sep 2, 2026	15.49	15.76	15.32	15.56	15.56	0.45%	1,668,193
Sep 1, 2026	15.93	15.97	15.37	15.49	15.49	-2.33%	1,880,199