ANCTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.19	56.57	55.19	56.56	56.56	0.59%	4,088
May 28, 2026	56.19	56.24	56.06	56.23	56.23	-0.62%	5,747
May 27, 2026	55.85	56.93	55.85	56.58	56.58	1.69%	71,845
May 26, 2026	56.95	56.95	55.62	55.64	55.64	-2.32%	597,021
May 22, 2026	56.94	56.96	56.82	56.96	56.96	-0.30%	5,760
May 21, 2026	57.08	57.35	57.08	57.13	57.13	-1.19%	7,863
May 20, 2026	57.57	57.82	57.29	57.82	57.82	1.01%	3,485
May 19, 2026	57.00	57.62	56.78	57.24	57.24	0.42%	77,067
May 18, 2026	57.90	57.90	56.96	57.00	57.00	-0.12%	2,259
May 15, 2026	57.24	57.39	56.95	57.07	57.07	-0.87%	24,291
May 14, 2026	56.97	57.57	56.97	57.57	57.57	1.79%	11,616
May 13, 2026	57.41	57.41	56.51	56.56	56.56	-1.48%	87,672
May 12, 2026	57.75	57.75	56.94	57.41	57.41	-0.22%	66,451
May 11, 2026	57.41	57.55	57.27	57.53	57.53	-0.72%	28,172
May 8, 2026	57.91	58.17	57.83	57.95	57.95	0.06%	24,799
May 7, 2026	58.65	58.65	57.92	57.92	57.92	-0.79%	36,122
May 6, 2026	58.59	58.59	58.31	58.38	58.38	-0.07%	30,572
May 5, 2026	58.46	58.47	58.42	58.42	58.42	-0.22%	38,020
May 4, 2026	58.39	58.59	58.39	58.55	58.55	-1.83%	39,805
May 1, 2026	59.56	59.76	59.56	59.64	59.64	0.93%	148,855
Apr 30, 2026	56.08	59.17	56.08	59.09	59.09	6.73%	50,671
Apr 29, 2026	55.51	55.53	55.26	55.36	55.36	-0.14%	131,239
Apr 28, 2026	55.08	55.74	55.00	55.44	55.44	-0.52%	139,123
Apr 27, 2026	56.19	56.19	55.73	55.73	55.73	-0.80%	112,165
Apr 24, 2026	56.67	56.67	56.11	56.18	56.18	-1.39%	205,066
Apr 23, 2026	57.37	57.37	56.91	56.97	56.97	-0.52%	786,755
Apr 22, 2026	54.96	58.01	54.96	57.27	57.27	-1.82%	38,329
Apr 21, 2026	58.31	58.43	58.23	58.33	58.33	0.52%	650,218
Apr 20, 2026	57.66	58.05	57.66	58.03	58.03	0.89%	51,371
Apr 17, 2026	58.66	58.66	57.33	57.51	57.51	2.06%	97,906
Apr 16, 2026	56.36	56.36	56.21	56.35	56.35	-0.77%	13,070
Apr 15, 2026	53.59	56.79	53.59	56.79	56.79	1.52%	10,367
Apr 14, 2026	52.79	55.98	52.79	55.94	55.94	0.49%	357,303
Apr 13, 2026	55.14	55.71	55.14	55.67	55.67	-1.22%	27,221
Apr 10, 2026	57.31	57.31	56.14	56.35	56.35	-0.46%	7,038
Apr 9, 2026	57.55	57.55	56.60	56.61	56.61	-2.29%	87,646
Apr 8, 2026	58.64	58.64	57.81	57.94	57.94	2.46%	37,413
Apr 7, 2026	56.70	56.70	55.97	56.55	56.55	-0.86%	26,976
Apr 6, 2026	56.35	57.04	56.35	57.04	57.04	1.15%	52,145
Apr 2, 2026	55.94	56.55	55.94	56.39	56.39	-0.35%	19,533
Apr 1, 2026	57.18	57.18	56.54	56.59	56.59	0.04%	94,051
Mar 31, 2026	57.00	57.00	55.82	56.57	56.57	1.63%	75,281
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	-0.41%	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