Anbang Save-Guard Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	41.40	42.10	41.40	41.92	-	1.26%	158,900
Apr 9, 2026	41.92	41.99	41.10	41.40	41.40	-1.26%	1,159,592
Apr 8, 2026	41.00	42.00	40.20	41.93	41.93	4.33%	1,674,000
Apr 7, 2026	41.00	41.25	39.95	40.19	40.19	-2.40%	1,471,812
Apr 3, 2026	42.79	42.79	40.56	41.18	41.18	-3.60%	2,108,170
Apr 2, 2026	42.14	43.20	41.80	42.72	42.72	1.33%	2,041,100
Apr 1, 2026	43.00	43.15	41.82	42.16	42.16	-	1,976,548
Mar 31, 2026	42.00	43.47	41.98	42.16	42.16	0.45%	2,056,370
Mar 30, 2026	44.87	44.87	41.10	41.97	41.97	-7.62%	3,763,423
Mar 27, 2026	44.88	45.80	44.51	45.43	45.43	0.13%	2,386,903
Mar 26, 2026	43.70	46.27	42.87	45.37	45.37	4.11%	3,964,800
Mar 25, 2026	42.20	43.61	41.59	43.58	43.58	3.61%	2,387,199
Mar 24, 2026	40.00	42.40	40.00	42.06	42.06	6.75%	2,985,421
Mar 23, 2026	40.57	41.00	38.30	39.40	39.40	-4.72%	1,968,648
Mar 20, 2026	43.24	44.33	41.20	41.35	41.35	-4.57%	2,671,200
Mar 19, 2026	42.44	44.50	41.65	43.33	43.33	2.46%	3,123,600
Mar 18, 2026	41.12	42.35	41.12	42.29	42.29	3.07%	945,700
Mar 17, 2026	42.95	42.95	41.01	41.03	41.03	-4.14%	1,367,100
Mar 16, 2026	41.34	43.54	41.34	42.80	42.80	3.91%	2,214,300
Mar 13, 2026	41.95	42.46	41.10	41.19	41.19	-2.05%	1,034,800
Mar 12, 2026	42.74	42.74	41.82	42.05	42.05	-1.61%	1,012,800
Mar 11, 2026	43.66	43.85	42.71	42.74	42.74	-2.11%	1,452,500
Mar 10, 2026	43.26	43.83	42.88	43.66	43.66	1.53%	1,312,852
Mar 9, 2026	43.55	43.83	42.48	43.00	43.00	-2.87%	1,689,055
Mar 6, 2026	41.39	44.37	40.66	44.27	44.27	6.85%	3,621,794
Mar 5, 2026	42.16	43.38	41.03	41.43	41.43	0.17%	2,546,700
Mar 4, 2026	40.22	41.55	40.22	41.36	41.36	1.00%	2,082,439
Mar 3, 2026	43.00	43.49	40.74	40.95	40.95	-4.88%	2,512,600
Mar 2, 2026	46.98	46.98	42.81	43.05	43.05	-4.80%	3,383,600
Feb 27, 2026	45.80	46.00	44.56	45.22	45.22	-1.74%	2,859,817
Feb 26, 2026	44.00	47.46	43.89	46.02	46.02	4.54%	5,538,233
Feb 25, 2026	44.16	44.28	42.82	44.02	44.02	1.66%	3,380,537
Feb 24, 2026	42.68	44.59	42.66	43.30	43.30	3.59%	5,099,306
Feb 13, 2026	41.20	43.25	41.05	41.80	41.80	2.73%	5,756,876
Feb 12, 2026	40.00	40.76	39.36	40.69	40.69	1.50%	1,236,501
Feb 11, 2026	40.47	40.55	39.92	40.09	40.09	-0.96%	781,500
Feb 10, 2026	40.25	40.71	40.20	40.48	40.48	0.17%	676,010
Feb 9, 2026	40.89	40.96	40.30	40.41	40.41	-0.66%	1,141,500
Feb 6, 2026	40.47	41.05	40.00	40.68	40.68	-0.46%	1,293,600
Feb 5, 2026	40.90	40.99	40.47	40.87	40.87	0.02%	988,000
Feb 4, 2026	40.98	40.98	40.44	40.86	40.86	-0.46%	1,413,300
Feb 3, 2026	39.59	41.20	39.52	41.05	41.05	3.98%	2,781,893
Feb 2, 2026	39.53	40.25	39.25	39.48	39.48	-0.18%	1,605,350
Jan 30, 2026	38.74	39.80	38.45	39.55	39.55	2.09%	1,511,957
Jan 29, 2026	38.83	39.40	38.27	38.74	38.74	-0.31%	855,300
Jan 28, 2026	39.45	39.88	38.80	38.86	38.86	-1.74%	920,093
Jan 27, 2026	39.70	39.70	38.36	39.55	39.55	-0.10%	1,131,340
Jan 26, 2026	40.76	40.85	39.18	39.59	39.59	-2.85%	1,697,637
Jan 23, 2026	40.92	40.92	40.45	40.75	40.75	-0.24%	963,900
Jan 22, 2026	40.79	40.95	40.43	40.85	40.85	0.15%	980,000