Anik Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	40.73	41.57	38.80	40.09	40.09	-1.57%	7,260
Mar 11, 2026	41.48	41.95	40.00	40.73	40.73	-0.39%	4,563
Mar 10, 2026	41.07	43.59	40.50	40.89	40.89	0.05%	11,575
Mar 9, 2026	43.81	43.81	40.30	40.87	40.87	-7.26%	107,012
Mar 6, 2026	45.23	45.25	43.02	44.07	44.07	-1.10%	4,916
Mar 5, 2026	44.87	49.00	43.50	44.56	44.56	2.98%	11,856
Mar 4, 2026	42.00	47.00	42.00	43.27	43.27	-3.95%	14,816
Mar 2, 2026	45.08	46.49	43.60	45.05	45.05	-2.53%	22,623
Feb 27, 2026	46.99	47.15	46.01	46.22	46.22	0.65%	8,687
Feb 26, 2026	47.99	48.90	45.40	45.92	45.92	-1.40%	6,867
Feb 25, 2026	45.96	47.55	45.96	46.57	46.57	1.81%	887
Feb 24, 2026	47.99	48.00	45.30	45.74	45.74	-3.54%	2,629
Feb 23, 2026	47.29	49.48	47.11	47.42	47.42	0.27%	3,767
Feb 20, 2026	47.18	50.49	46.33	47.29	47.29	0.23%	11,998
Feb 19, 2026	48.94	48.94	46.50	47.18	47.18	-0.42%	9,529
Feb 18, 2026	46.03	48.85	46.03	47.38	47.38	1.17%	22,072
Feb 17, 2026	49.33	49.33	46.00	46.83	46.83	1.45%	7,450
Feb 16, 2026	49.88	49.88	45.55	46.16	46.16	-2.27%	9,128
Feb 13, 2026	46.99	47.93	46.00	47.23	47.23	0.66%	9,002
Feb 12, 2026	48.00	48.00	46.05	46.92	46.92	0.51%	5,643
Feb 11, 2026	48.94	48.94	45.10	46.68	46.68	-1.89%	19,494
Feb 10, 2026	47.25	49.00	47.00	47.58	47.58	1.47%	18,618
Feb 9, 2026	49.80	52.19	46.00	46.89	46.89	-5.58%	39,955
Feb 6, 2026	52.50	52.50	48.40	49.66	49.66	-0.52%	6,306
Feb 5, 2026	52.57	52.57	49.60	49.92	49.92	-3.14%	4,023
Feb 4, 2026	51.00	52.50	48.50	51.54	51.54	5.36%	24,924
Feb 3, 2026	52.30	52.30	48.05	48.92	48.92	-2.22%	11,037
Feb 2, 2026	50.19	50.25	47.00	50.03	50.03	4.40%	14,820
Feb 1, 2026	50.14	50.14	47.31	47.92	47.92	-0.64%	1,382
Jan 30, 2026	49.24	50.19	47.31	48.23	48.23	-1.53%	2,472
Jan 29, 2026	49.29	50.20	47.85	48.98	48.98	-1.76%	16,727
Jan 28, 2026	48.56	49.93	47.43	49.86	49.86	2.68%	5,640
Jan 27, 2026	48.74	50.20	48.50	48.56	48.56	-0.35%	25,800
Jan 23, 2026	48.99	51.46	48.50	48.73	48.73	-1.93%	13,605
Jan 22, 2026	51.00	51.40	48.70	49.69	49.69	1.66%	54,408
Jan 21, 2026	50.96	51.98	48.20	48.88	48.88	-2.40%	42,971
Jan 20, 2026	49.00	52.15	47.93	50.08	50.08	4.36%	97,643
Jan 19, 2026	46.90	49.50	46.50	47.99	47.99	4.17%	200,307
Jan 16, 2026	44.56	46.60	43.50	46.07	46.07	3.39%	54,312
Jan 14, 2026	43.20	45.94	42.20	44.56	44.56	5.37%	180,995
Jan 13, 2026	45.99	46.18	42.00	42.29	42.29	-6.79%	89,813
Jan 12, 2026	48.29	48.29	44.50	45.37	45.37	-4.34%	23,845
Jan 9, 2026	50.43	51.19	46.25	47.43	47.43	-2.33%	36,486
Jan 8, 2026	49.29	51.98	48.05	48.56	48.56	-4.18%	56,806
Jan 7, 2026	51.75	52.05	50.35	50.68	50.68	-2.14%	23,709
Jan 6, 2026	52.18	52.39	51.50	51.79	51.79	-0.92%	3,312
Jan 5, 2026	52.59	52.79	51.84	52.27	52.27	0.91%	15,001
Jan 2, 2026	52.01	53.52	51.50	51.80	51.80	0.04%	6,621
Jan 1, 2026	54.22	54.78	51.05	51.78	51.78	-2.60%	53,221
Dec 31, 2025	53.23	55.04	51.30	53.16	53.16	1.59%	37,312