Anglo American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	24.58	25.00	24.58	24.85	-	3.15%	4,434
Feb 17, 2026	23.34	24.09	23.21	24.09	24.09	-2.23%	208,128
Feb 13, 2026	24.23	24.72	24.18	24.64	24.64	0.08%	468,512
Feb 12, 2026	25.32	25.42	24.44	24.62	24.62	-3.03%	300,842
Feb 11, 2026	25.36	25.46	24.73	25.39	25.39	2.79%	450,303
Feb 10, 2026	24.68	24.90	24.47	24.70	24.70	0.28%	276,006
Feb 9, 2026	23.76	24.63	23.63	24.63	24.63	3.57%	301,901
Feb 6, 2026	23.43	23.79	23.39	23.78	23.78	2.54%	316,520
Feb 5, 2026	23.64	23.98	23.15	23.19	23.19	-4.37%	435,100
Feb 4, 2026	25.70	25.72	24.00	24.25	24.25	-4.34%	524,526
Feb 3, 2026	24.72	25.70	24.68	25.35	25.35	6.74%	1,329,859
Feb 2, 2026	23.44	23.78	23.35	23.75	23.75	2.15%	399,652
Jan 30, 2026	23.51	23.82	23.01	23.25	23.25	-5.72%	1,640,839
Jan 29, 2026	25.44	25.60	24.17	24.66	24.66	1.48%	641,891
Jan 28, 2026	24.12	24.38	23.96	24.30	24.30	0.91%	1,975,907
Jan 27, 2026	23.55	24.08	23.55	24.08	24.08	1.60%	1,331,445
Jan 26, 2026	23.94	24.00	23.68	23.70	23.70	2.51%	791,407
Jan 23, 2026	23.20	23.23	22.87	23.12	23.12	3.31%	1,107,361
Jan 22, 2026	23.04	23.05	22.32	22.38	22.38	-3.07%	1,504,725
Jan 21, 2026	22.94	23.20	22.80	23.09	23.09	5.10%	616,038
Jan 20, 2026	21.46	22.01	21.44	21.97	21.97	-0.05%	427,606
Jan 16, 2026	21.68	22.02	21.48	21.98	21.98	-1.52%	445,192
Jan 15, 2026	22.07	22.43	22.02	22.32	22.32	0.09%	500,027
Jan 14, 2026	22.00	22.36	21.84	22.30	22.30	3.19%	382,518
Jan 13, 2026	21.87	21.98	21.54	21.61	21.61	-1.50%	484,194
Jan 12, 2026	21.84	22.06	21.76	21.94	21.94	1.57%	855,375
Jan 9, 2026	21.40	21.71	21.33	21.60	21.60	0.93%	3,299,726
Jan 8, 2026	20.86	21.77	20.69	21.40	21.40	1.28%	1,736,483
Jan 7, 2026	21.30	21.33	21.00	21.13	21.13	-3.30%	345,938
Jan 6, 2026	21.45	22.00	21.44	21.85	21.85	2.01%	311,889
Jan 5, 2026	21.04	21.47	21.03	21.42	21.42	3.98%	570,455
Jan 2, 2026	20.96	21.01	20.42	20.60	20.60	-0.43%	467,023
Dec 31, 2025	20.36	20.73	20.36	20.69	20.69	1.67%	238,848
Dec 30, 2025	20.60	20.70	20.35	20.35	20.35	0.99%	433,682
Dec 29, 2025	20.34	20.46	20.04	20.15	20.15	-1.08%	285,449
Dec 26, 2025	20.22	20.51	20.22	20.37	20.37	0.89%	162,563
Dec 24, 2025	19.94	20.27	19.94	20.19	20.19	0.45%	172,306
Dec 23, 2025	19.95	20.22	19.87	20.10	20.10	3.24%	440,348
Dec 22, 2025	19.33	19.59	19.30	19.47	19.47	0.46%	823,102
Dec 19, 2025	19.44	19.60	19.38	19.38	19.38	-0.26%	484,289
Dec 18, 2025	19.42	19.57	19.32	19.43	19.43	0.78%	725,530
Dec 17, 2025	19.52	19.54	19.22	19.28	19.28	1.85%	500,321
Dec 16, 2025	19.08	19.12	18.91	18.93	18.93	-0.42%	628,251
Dec 15, 2025	19.13	19.13	18.95	19.01	19.01	0.85%	533,522
Dec 12, 2025	19.29	19.34	18.75	18.85	18.85	-3.78%	3,386,076
Dec 11, 2025	19.45	19.65	19.37	19.59	19.59	1.14%	801,075
Dec 10, 2025	19.56	19.60	19.17	19.37	19.37	-0.15%	266,547
Dec 9, 2025	19.31	19.49	19.31	19.40	19.40	-0.77%	228,404
Dec 8, 2025	19.87	19.89	19.53	19.55	19.55	-1.66%	231,893
Dec 5, 2025	20.13	20.14	19.86	19.88	19.88	0.81%	270,743