Anker Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	111.76	111.76	105.86	109.50	-	-1.08%	4,841,493
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
Nov 27, 2025	106.50	113.60	105.38	110.70	110.70	4.04%	8,851,480
Nov 26, 2025	104.96	107.92	104.04	106.40	106.40	0.14%	5,288,495
Nov 25, 2025	104.03	106.96	103.23	106.25	106.25	2.96%	6,111,435
Nov 24, 2025	103.45	104.75	102.38	103.20	103.20	0.09%	4,212,386
Nov 21, 2025	103.70	104.36	101.10	103.11	103.11	-0.40%	3,985,977
Nov 20, 2025	104.30	105.43	103.10	103.52	103.52	-0.27%	2,564,614
Nov 19, 2025	104.59	105.50	103.00	103.80	103.80	-0.38%	2,888,498
Nov 18, 2025	104.95	106.23	103.82	104.20	104.20	-0.73%	3,204,950
Nov 17, 2025	108.02	108.38	104.08	104.97	104.97	-2.53%	4,941,680
Nov 14, 2025	109.64	111.00	107.70	107.70	107.70	-2.28%	3,705,896
Nov 13, 2025	109.66	110.55	108.38	110.21	110.21	0.48%	3,818,855
Nov 12, 2025	109.50	110.27	108.40	109.68	109.68	0.35%	2,692,246
Nov 11, 2025	111.56	111.70	107.78	109.30	109.30	-1.17%	3,604,296
Nov 10, 2025	110.89	111.33	108.40	110.59	110.59	-0.28%	3,112,972
Nov 7, 2025	115.00	115.15	110.50	110.90	110.90	-3.98%	4,784,347