Anlon Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,458,730
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
Aug 31, 2026	16.10	16.25	15.58	15.86	15.86	-0.31%	3,294,080
Aug 28, 2026	15.60	16.87	15.26	15.91	15.91	1.99%	15,441,669
Aug 27, 2026	15.10	15.80	15.10	15.60	15.60	3.24%	4,430,962
Aug 26, 2026	15.19	15.26	15.00	15.11	15.11	0.40%	1,738,781
Aug 25, 2026	15.45	15.45	14.97	15.05	15.05	-2.46%	1,384,779
Aug 24, 2026	14.34	15.60	14.34	15.43	15.43	8.05%	8,502,260
Aug 21, 2026	14.37	14.64	14.22	14.28	14.28	-0.63%	1,740,886
Aug 20, 2026	14.55	14.60	14.31	14.37	14.37	-1.10%	2,923,088
Aug 19, 2026	14.60	14.70	14.38	14.53	14.53	-0.68%	2,031,806
Aug 18, 2026	14.50	14.72	14.35	14.63	14.63	0.83%	1,995,227
Aug 17, 2026	14.45	14.65	14.25	14.51	14.51	0.55%	2,297,801
Aug 14, 2026	14.23	14.55	14.10	14.43	14.43	1.26%	2,724,717
Aug 13, 2026	14.23	14.43	14.10	14.25	14.25	0.14%	1,314,643
Aug 12, 2026	14.44	14.44	14.18	14.23	14.23	-1.25%	1,068,884
Aug 11, 2026	14.59	14.59	14.36	14.41	14.41	-0.28%	1,335,679
Aug 10, 2026	14.90	14.92	14.20	14.45	14.45	-0.69%	3,748,377
Aug 7, 2026	14.14	14.70	13.97	14.55	14.55	2.39%	3,203,483
Aug 6, 2026	14.50	14.58	13.81	14.21	14.21	-1.93%	2,562,428
Aug 5, 2026	14.68	14.68	14.40	14.49	14.49	-0.55%	1,335,671
Aug 4, 2026	14.71	14.73	14.53	14.57	14.57	-0.95%	1,560,422
Aug 3, 2026	14.45	14.85	14.45	14.71	14.71	0.68%	1,760,550
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