AN Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	48.00	55.80	48.00	54.43	54.43	5.69%	4,144
Aug 4, 2026	56.19	56.19	46.62	51.50	51.50	-	625
Aug 3, 2026	54.21	54.21	51.47	51.50	51.50	-5.00%	3,566
Jul 31, 2026	54.25	55.99	52.10	54.21	54.21	-	309
Jul 30, 2026	56.70	58.01	52.00	54.21	54.21	2.79%	14,648
Jul 29, 2026	57.00	57.00	51.11	52.74	52.74	-5.82%	2,047
Jul 28, 2026	57.99	58.00	54.00	56.00	56.00	-	400
Jul 27, 2026	54.10	59.10	54.10	56.00	56.00	3.51%	30,767
Jul 24, 2026	50.00	56.95	50.00	54.10	54.10	2.89%	8,682
Jul 23, 2026	54.99	54.99	48.00	52.58	52.58	-	686
Jul 22, 2026	57.80	57.80	52.51	52.58	52.58	-5.00%	2,959
Jul 21, 2026	53.00	58.00	52.00	55.35	55.35	3.25%	7,525
Jul 20, 2026	56.00	57.82	51.50	53.61	53.61	2.00%	5,551
Jul 17, 2026	59.00	59.00	51.32	52.56	52.56	-3.96%	2,088
Jul 16, 2026	55.95	55.95	50.15	54.73	54.73	3.73%	1,793
Jul 15, 2026	50.50	53.00	50.50	52.76	52.76	8.25%	10,216
Jul 14, 2026	53.56	53.56	48.55	48.74	48.74	-9.07%	12,023
Jul 13, 2026	55.00	55.00	53.56	53.60	53.60	-9.93%	58,813
Jul 10, 2026	66.38	66.38	59.51	59.51	59.51	-10.00%	49,650
Jul 9, 2026	62.00	66.13	62.00	66.12	66.12	9.98%	53,363
Jul 8, 2026	55.07	60.12	55.00	60.12	60.12	10.01%	30,167
Jul 7, 2026	50.10	54.84	50.00	54.65	54.65	9.63%	67,448
Jul 6, 2026	48.00	49.86	41.42	49.85	49.85	9.97%	28,492
Jul 3, 2026	44.89	45.33	38.50	45.33	45.33	10.00%	48,920
Jul 2, 2026	37.46	41.21	37.46	41.21	41.21	10.01%	28,043
Jul 1, 2026	37.73	39.00	36.25	37.46	37.46	-4.92%	3,257
Jun 30, 2026	36.41	39.40	36.35	39.40	39.40	1.84%	2,259
Jun 29, 2026	37.51	41.20	35.50	38.69	38.69	3.15%	8,696
Jun 24, 2026	38.00	40.00	37.01	37.51	37.51	-1.29%	8,400
Jun 23, 2026	40.61	40.61	37.10	38.00	38.00	-5.94%	11,875
Jun 22, 2026	38.71	42.58	38.71	40.40	40.40	4.37%	28,044
Jun 19, 2026	36.58	40.06	35.50	38.71	38.71	6.29%	34,009
Jun 18, 2026	33.48	36.42	33.48	36.42	36.42	10.00%	19,629
Jun 17, 2026	35.62	37.00	32.65	33.11	33.11	-7.05%	12,140
Jun 16, 2026	34.86	38.70	34.85	35.62	35.62	-4.30%	3,480
Jun 15, 2026	39.25	40.27	37.03	37.22	37.22	0.54%	46,984
Jun 12, 2026	32.06	37.02	31.65	37.02	37.02	10.01%	104,180
Jun 11, 2026	32.24	34.00	30.26	33.65	33.65	4.21%	4,764
Jun 10, 2026	32.59	32.59	30.65	32.29	32.29	0.91%	10,038
Jun 9, 2026	34.00	34.00	30.60	32.00	32.00	-2.14%	15,399
Jun 8, 2026	34.50	36.00	32.00	32.70	32.70	-3.57%	11,792
Jun 5, 2026	31.00	34.95	29.10	33.91	33.91	6.64%	6,482
Jun 4, 2026	31.85	33.20	31.32	31.80	31.80	5.37%	15,329
Jun 3, 2026	32.41	35.00	29.32	30.18	30.18	-6.88%	14,548
Jun 2, 2026	29.50	32.59	27.64	32.41	32.41	9.38%	43,937
Jun 1, 2026	29.50	29.78	28.61	29.63	29.63	-0.27%	2,296
May 29, 2026	28.80	30.50	26.75	29.71	29.71	3.16%	7,275
May 25, 2026	29.01	29.01	28.26	28.80	28.80	-0.21%	1,580
May 22, 2026	27.50	28.89	26.26	28.86	28.86	9.90%	1,980
May 21, 2026	25.80	28.50	25.80	26.26	26.26	-7.83%	1,202