ANCTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	56.29	56.41	55.47	55.66	55.66	-0.41%	91,462
Mar 27, 2026	56.13	56.13	55.58	55.89	55.89	-1.25%	42,183
Mar 26, 2026	56.67	56.95	56.60	56.60	56.60	-0.68%	47,782
Mar 25, 2026	56.57	57.14	56.45	56.99	56.83	0.55%	98,352
Mar 24, 2026	57.34	57.41	56.68	56.68	56.52	-1.72%	84,047
Mar 23, 2026	55.50	57.75	55.50	57.67	57.51	4.23%	584,464
Mar 20, 2026	55.05	56.51	55.05	55.33	55.18	-0.65%	43,364
Mar 19, 2026	56.68	56.78	55.41	55.69	55.54	-3.04%	50,000
Mar 18, 2026	62.58	62.58	56.80	57.43	57.28	-5.44%	5,751
Mar 17, 2026	60.98	61.03	60.74	60.74	60.57	-1.16%	13,253
Mar 16, 2026	57.15	61.53	57.15	61.45	61.28	2.37%	120,906
Mar 13, 2026	60.04	60.16	59.91	60.03	59.86	0.27%	228,402
Mar 12, 2026	56.24	59.94	56.24	59.87	59.71	0.23%	61,113
Mar 11, 2026	60.11	60.12	59.55	59.73	59.57	-1.79%	357,164
Mar 10, 2026	60.66	60.82	60.52	60.82	60.65	2.17%	8,046
Mar 9, 2026	59.26	59.72	58.70	59.53	59.37	0.42%	57,652
Mar 6, 2026	60.36	60.36	59.23	59.28	59.12	-3.22%	183,642
Mar 5, 2026	60.46	61.25	60.19	61.25	61.08	0.82%	219,687
Mar 4, 2026	60.25	60.77	60.09	60.75	60.58	1.67%	44,700
Mar 3, 2026	58.60	59.98	58.60	59.75	59.59	-0.48%	112,751
Mar 2, 2026	60.45	60.45	59.71	60.04	59.87	-1.57%	263,285
Feb 27, 2026	60.75	61.78	60.72	61.00	60.83	1.01%	218,983
Feb 26, 2026	57.71	60.76	57.71	60.39	60.22	-1.21%	96,397
Feb 25, 2026	60.94	61.22	60.94	61.13	60.96	-0.89%	79,595
Feb 24, 2026	61.66	61.68	61.28	61.68	61.51	-0.79%	94,572
Feb 23, 2026	60.64	62.17	60.64	62.17	62.00	1.97%	34,636
Feb 20, 2026	61.18	61.38	60.95	60.97	60.80	-0.65%	71,055
Feb 19, 2026	61.37	61.71	61.37	61.37	61.20	0.85%	36,790
Feb 18, 2026	60.91	60.91	60.31	60.86	60.69	-0.37%	252,355
Feb 17, 2026	61.84	61.84	60.99	61.08	60.91	-0.60%	118,140
Feb 13, 2026	60.95	61.45	60.95	61.45	61.28	0.82%	16,689
Feb 12, 2026	61.51	61.73	60.93	60.95	60.78	0.07%	112,641
Feb 11, 2026	58.00	61.67	58.00	60.91	60.74	2.55%	136,240
Feb 10, 2026	58.87	60.54	58.87	59.40	59.23	1.67%	160,079
Feb 9, 2026	58.00	58.45	58.00	58.42	58.26	1.21%	46,446
Feb 6, 2026	57.01	57.72	57.01	57.72	57.56	1.25%	41,534
Feb 5, 2026	58.33	58.87	57.01	57.01	56.85	-1.79%	377,833
Feb 4, 2026	52.66	58.08	52.66	58.05	57.89	4.78%	214,264
Feb 3, 2026	53.72	55.49	53.72	55.40	55.25	2.92%	475,212
Feb 2, 2026	52.61	53.83	52.61	53.83	53.68	3.20%	141,941
Jan 30, 2026	52.32	52.53	52.16	52.16	52.02	-1.55%	133,290
Jan 29, 2026	52.60	52.98	52.39	52.98	52.83	-0.04%	226,616
Jan 28, 2026	53.87	53.87	52.96	53.00	52.85	-2.50%	186,380
Jan 27, 2026	55.10	55.10	54.01	54.36	54.21	-1.27%	15,644
Jan 26, 2026	55.16	55.16	54.80	55.06	54.91	-1.85%	32,220
Jan 23, 2026	55.81	56.41	55.81	56.10	55.95	-0.64%	148,689
Jan 22, 2026	54.85	56.46	54.85	56.46	56.30	3.20%	189,200
Jan 21, 2026	54.12	54.77	54.12	54.71	54.56	2.86%	159,493
Jan 20, 2026	53.00	53.27	52.82	53.19	53.04	0.36%	43,982
Jan 16, 2026	50.75	53.00	50.75	53.00	52.85	0.68%	322,882