Anker Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	127.78	128.98	123.23	125.72	125.72	-1.37%	5,930,544
May 28, 2026	124.69	128.80	122.20	127.46	127.46	2.79%	4,920,190
May 27, 2026	121.22	126.48	120.81	124.00	124.00	2.73%	4,642,063
May 26, 2026	123.30	124.80	119.10	120.71	120.71	-1.58%	4,178,860
May 25, 2026	126.61	126.61	117.61	124.35	122.65	-2.77%	6,226,509
May 22, 2026	131.00	134.80	126.60	127.89	126.14	-1.47%	5,506,676
May 21, 2026	133.89	135.89	128.88	129.80	128.03	-3.44%	4,936,309
May 20, 2026	128.29	136.31	125.90	134.43	132.59	3.67%	5,835,461
May 19, 2026	133.21	134.00	127.96	129.67	127.90	-4.93%	5,661,472
May 18, 2026	130.31	136.70	128.47	136.40	134.54	1.41%	6,211,305
May 15, 2026	132.48	135.89	130.03	134.50	132.66	1.74%	5,154,246
May 14, 2026	136.60	136.60	130.73	132.20	130.39	-2.95%	5,414,393
May 13, 2026	126.31	137.49	124.50	136.22	134.36	7.85%	9,858,303
May 12, 2026	128.87	130.22	125.87	126.30	124.57	-2.17%	6,256,643
May 11, 2026	121.01	129.77	121.01	129.10	127.34	8.03%	10,683,140
May 8, 2026	121.00	123.40	118.35	119.50	117.87	-2.04%	6,037,695
May 7, 2026	122.58	124.96	121.05	121.99	120.32	-0.86%	5,274,971
May 6, 2026	124.49	126.74	122.11	123.05	121.37	-1.91%	8,444,411
Apr 30, 2026	120.23	130.80	120.23	125.44	123.73	4.51%	9,872,163
Apr 29, 2026	118.00	120.29	116.81	120.03	118.39	1.13%	4,847,542
Apr 28, 2026	120.81	125.79	118.06	118.69	117.07	-2.63%	6,509,378
Apr 27, 2026	120.60	123.68	118.50	121.90	120.23	0.23%	5,870,260
Apr 24, 2026	120.65	124.80	120.00	121.62	119.96	-0.31%	7,701,413
Apr 23, 2026	119.80	124.90	117.51	122.00	120.33	3.01%	10,169,630
Apr 22, 2026	116.09	118.90	115.01	118.43	116.81	1.17%	6,603,003
Apr 21, 2026	116.50	118.33	115.11	117.06	115.46	0.04%	5,366,233
Apr 20, 2026	117.57	119.85	115.80	117.01	115.41	-0.29%	6,430,279
Apr 17, 2026	119.73	120.40	116.77	117.35	115.75	-2.76%	7,154,297
Apr 16, 2026	113.00	120.88	112.00	120.68	119.03	7.89%	12,874,260
Apr 15, 2026	114.50	114.52	110.57	111.85	110.32	-2.36%	6,481,114
Apr 14, 2026	117.03	117.45	113.31	114.55	112.98	-1.56%	6,040,654
Apr 13, 2026	115.01	116.99	113.01	116.36	114.77	-0.12%	7,815,329
Apr 10, 2026	106.71	118.28	106.71	116.50	114.91	11.38%	13,836,710
Apr 9, 2026	102.50	106.68	101.50	104.60	103.17	0.59%	5,656,798
Apr 8, 2026	101.00	104.18	99.80	103.99	102.57	5.18%	6,062,869
Apr 7, 2026	101.00	101.48	97.66	98.87	97.52	-1.70%	4,372,572
Apr 3, 2026	106.80	106.86	100.50	100.58	99.20	-3.57%	4,993,314
Apr 2, 2026	108.00	109.30	103.50	104.30	102.87	-4.01%	6,645,240
Apr 1, 2026	110.35	110.68	106.95	108.66	107.17	0.43%	6,098,177
Mar 31, 2026	110.33	111.70	108.06	108.19	106.71	-2.83%	6,156,872
Mar 30, 2026	112.00	115.90	110.02	111.34	109.82	-1.83%	6,858,046
Mar 27, 2026	109.67	115.18	109.00	113.41	111.86	2.25%	9,203,162
Mar 26, 2026	109.00	116.48	108.20	110.91	109.39	0.66%	11,139,580
Mar 25, 2026	108.31	110.30	103.88	110.18	108.67	0.04%	10,497,420
Mar 24, 2026	110.67	111.68	107.25	110.14	108.63	-0.48%	9,029,916
Mar 23, 2026	105.00	112.12	104.92	110.67	109.16	3.84%	16,739,540
Mar 20, 2026	95.10	108.30	94.25	106.58	105.12	12.85%	16,305,650
Mar 19, 2026	97.17	97.70	93.82	94.44	93.15	-3.44%	3,398,781
Mar 18, 2026	98.69	100.19	97.13	97.80	96.46	-1.89%	3,422,189
Mar 17, 2026	98.74	101.20	98.40	99.68	98.32	0.96%	4,769,105