Anbang Save-Guard Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	39.90	40.90	39.77	40.79	40.79	2.03%	1,410,701
Jan 20, 2026	40.22	40.50	39.66	39.98	39.98	-0.60%	1,059,300
Jan 19, 2026	39.97	40.37	39.67	40.22	40.22	1.00%	1,127,700
Jan 16, 2026	40.00	40.53	39.68	39.82	39.82	-0.45%	1,214,135
Jan 15, 2026	40.20	40.36	39.69	40.00	40.00	-0.50%	892,063
Jan 14, 2026	40.06	40.62	39.60	40.20	40.20	0.55%	1,691,134
Jan 13, 2026	40.61	40.77	39.80	39.98	39.98	-1.53%	1,737,826
Jan 12, 2026	40.05	40.68	39.78	40.60	40.60	1.93%	1,873,339
Jan 9, 2026	39.87	40.30	39.70	39.83	39.83	-0.03%	1,643,001
Jan 8, 2026	39.80	40.18	39.60	39.84	39.84	0.78%	1,434,188
Jan 7, 2026	39.19	40.30	38.97	39.53	39.53	0.97%	2,332,020
Jan 6, 2026	39.64	39.65	38.96	39.15	39.15	-1.83%	2,684,173
Jan 5, 2026	38.63	40.30	38.28	39.88	39.88	5.06%	2,573,383
Dec 31, 2025	37.57	38.10	37.31	37.96	37.96	0.72%	904,032
Dec 30, 2025	37.50	38.06	37.30	37.69	37.69	0.29%	775,410
Dec 29, 2025	37.96	38.18	37.55	37.58	37.58	-0.87%	876,166
Dec 26, 2025	38.01	38.24	37.64	37.91	37.91	-0.37%	887,687
Dec 25, 2025	38.47	38.47	37.81	38.05	38.05	-0.65%	988,700
Dec 24, 2025	37.68	38.48	37.68	38.30	38.30	1.65%	1,115,498
Dec 23, 2025	38.24	38.24	37.61	37.68	37.68	-1.44%	920,900
Dec 22, 2025	38.80	38.80	37.90	38.23	38.23	-0.70%	1,344,444
Dec 19, 2025	37.75	38.75	37.75	38.50	38.50	1.99%	1,160,748
Dec 18, 2025	37.97	38.47	37.75	37.75	37.75	-0.50%	995,900
Dec 17, 2025	37.46	38.16	37.23	37.94	37.94	0.40%	1,341,600
Dec 16, 2025	38.05	38.56	37.13	37.79	37.79	-0.94%	1,711,294
Dec 15, 2025	39.10	39.10	38.14	38.15	38.15	-3.39%	1,808,449
Dec 12, 2025	41.00	41.02	39.41	39.49	39.49	-3.68%	2,630,749
Dec 11, 2025	42.21	43.47	40.82	41.00	41.00	-2.89%	4,448,163
Dec 10, 2025	44.08	44.23	41.96	42.22	42.22	-5.65%	4,721,888
Dec 9, 2025	41.34	44.75	40.68	44.75	44.75	10.00%	2,318,235
Dec 8, 2025	40.21	40.79	40.20	40.68	40.68	1.17%	749,648
Dec 5, 2025	39.63	40.33	39.20	40.21	40.21	1.21%	727,676
Dec 4, 2025	39.91	40.34	39.52	39.73	39.73	-0.55%	697,400
Dec 3, 2025	41.43	41.53	39.77	39.95	39.95	-3.13%	1,095,976
Dec 2, 2025	42.44	42.60	41.18	41.24	41.24	-2.80%	681,500
Dec 1, 2025	42.64	42.96	42.18	42.43	42.43	-0.49%	432,500
Nov 28, 2025	42.75	42.75	42.15	42.64	42.64	0.24%	355,370
Nov 27, 2025	41.90	43.10	41.80	42.54	42.54	1.53%	816,816