Anlon Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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