Anker Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	104.05	104.26	101.51	103.13	103.13	0.40%	3,904,722
Feb 6, 2026	102.60	103.88	102.00	102.72	102.72	-1.48%	2,424,064
Feb 5, 2026	101.77	104.98	101.40	104.26	104.26	2.44%	5,701,010
Feb 4, 2026	98.80	101.98	98.60	101.78	101.78	2.31%	3,732,736
Feb 3, 2026	99.50	99.87	97.45	99.48	99.48	0.77%	3,265,766
Feb 2, 2026	99.16	101.24	98.51	98.72	98.72	-0.86%	3,833,738
Jan 30, 2026	100.98	100.98	97.70	99.58	99.58	-2.37%	5,936,134
Jan 29, 2026	100.01	102.87	99.36	102.00	102.00	1.54%	4,343,529
Jan 28, 2026	103.06	103.85	100.28	100.45	100.45	-2.52%	4,467,110
Jan 27, 2026	103.11	104.10	101.56	103.05	103.05	-0.06%	3,912,646
Jan 26, 2026	105.41	105.49	102.42	103.11	103.11	-1.85%	4,895,374
Jan 23, 2026	105.77	106.28	104.50	105.05	105.05	-0.84%	4,209,854
Jan 22, 2026	108.00	110.08	105.71	105.94	105.94	-1.77%	4,583,646
Jan 21, 2026	107.25	108.40	105.82	107.85	107.85	-0.19%	4,638,541
Jan 20, 2026	109.00	111.80	107.20	108.06	108.06	0.10%	6,688,893
Jan 19, 2026	111.76	111.76	107.89	107.95	107.95	-2.48%	7,197,493
Jan 16, 2026	105.86	112.49	105.69	110.70	110.70	5.45%	11,419,594
Jan 15, 2026	105.00	105.64	103.88	104.98	104.98	-0.78%	3,957,739
Jan 14, 2026	103.99	109.03	103.59	105.81	105.81	1.76%	5,511,143
Jan 13, 2026	105.93	107.40	103.55	103.98	103.98	-1.92%	5,773,178
Jan 12, 2026	105.31	106.42	104.51	106.02	106.02	-0.17%	6,295,327
Jan 9, 2026	107.38	107.38	105.60	106.20	106.20	-1.14%	5,380,220
Jan 8, 2026	108.16	108.20	106.26	107.43	107.43	-1.13%	4,163,249
Jan 7, 2026	111.15	111.40	107.49	108.66	108.66	-2.63%	6,318,565
Jan 6, 2026	115.00	116.20	111.08	111.59	111.59	-2.79%	7,179,866
Jan 5, 2026	114.28	115.13	112.85	114.79	114.79	0.35%	4,324,304
Dec 31, 2025	113.45	114.99	112.45	114.39	114.39	0.83%	3,092,063
Dec 30, 2025	111.00	114.80	110.87	113.45	113.45	1.73%	3,994,163
Dec 29, 2025	113.63	114.79	111.00	111.52	111.52	-1.86%	4,051,345
Dec 26, 2025	114.80	114.98	113.28	113.63	113.63	-1.21%	3,747,342
Dec 25, 2025	117.56	118.00	115.01	115.02	115.02	-2.54%	3,982,949
Dec 24, 2025	117.80	118.35	116.23	118.02	118.02	-0.29%	4,693,251
Dec 23, 2025	114.00	118.98	113.63	118.36	118.36	3.24%	6,129,764
Dec 22, 2025	116.60	116.62	113.63	114.65	114.65	-1.70%	6,229,804
Dec 19, 2025	110.22	116.98	108.80	116.63	116.63	5.82%	7,199,492
Dec 18, 2025	109.12	110.87	107.88	110.22	110.22	-0.04%	3,712,050
Dec 17, 2025	108.40	110.89	106.81	110.26	110.26	1.44%	3,578,618
Dec 16, 2025	109.92	111.18	108.39	108.70	108.70	-1.81%	3,451,125
Dec 15, 2025	109.90	115.00	108.51	110.70	110.70	-	7,165,985
Dec 12, 2025	107.20	111.00	106.81	110.70	110.70	2.47%	10,718,720
Dec 11, 2025	109.00	111.80	107.90	108.03	108.03	-1.25%	4,875,110
Dec 10, 2025	107.02	109.65	106.00	109.40	109.40	1.57%	4,596,335
Dec 9, 2025	108.15	108.78	106.41	107.71	107.71	-0.72%	3,920,005
Dec 8, 2025	111.20	111.21	107.55	108.49	108.49	-2.41%	6,007,074
Dec 5, 2025	109.97	111.60	109.11	111.17	111.17	1.32%	3,958,992
Dec 4, 2025	109.95	111.25	109.21	109.72	109.72	-0.21%	3,984,295
Dec 3, 2025	108.15	112.03	107.80	109.95	109.95	1.87%	6,617,801
Dec 2, 2025	110.99	111.22	107.31	107.93	107.93	-2.92%	4,532,784
Dec 1, 2025	113.51	113.64	108.35	111.18	111.18	0.59%	6,646,302
Nov 28, 2025	110.70	111.50	107.41	110.53	110.53	-0.15%	6,120,105