Anker Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	121.00	123.40	118.35	119.50	119.50	-2.04%	6,038,395
May 7, 2026	122.58	124.96	121.05	121.99	121.99	-0.86%	5,275,271
May 6, 2026	124.49	126.74	122.11	123.05	123.05	-1.91%	8,444,411
Apr 30, 2026	120.23	130.80	120.23	125.44	125.44	4.51%	9,872,963
Apr 29, 2026	118.00	120.29	116.81	120.03	120.03	1.13%	4,847,642
Apr 28, 2026	120.81	125.79	118.06	118.69	118.69	-2.63%	6,509,378
Apr 27, 2026	120.60	123.68	118.50	121.90	121.90	0.23%	5,870,760
Apr 24, 2026	120.65	124.80	120.00	121.62	121.62	-0.31%	7,701,413
Apr 23, 2026	119.80	124.90	117.51	122.00	122.00	3.01%	10,169,630
Apr 22, 2026	116.09	118.90	115.01	118.43	118.43	1.17%	6,603,003
Apr 21, 2026	116.50	118.33	115.11	117.06	117.06	0.04%	5,366,233
Apr 20, 2026	117.57	119.85	115.80	117.01	117.01	-0.29%	6,430,779
Apr 17, 2026	119.73	120.40	116.77	117.35	117.35	-2.76%	7,154,297
Apr 16, 2026	113.00	120.88	112.00	120.68	120.68	7.89%	12,874,260
Apr 15, 2026	114.50	114.52	110.57	111.85	111.85	-2.36%	6,481,614
Apr 14, 2026	117.03	117.45	113.31	114.55	114.55	-1.56%	6,041,154
Apr 13, 2026	115.01	116.99	113.01	116.36	116.36	-0.12%	7,815,329
Apr 10, 2026	106.71	118.28	106.71	116.50	116.50	11.38%	13,836,710
Apr 9, 2026	102.50	106.68	101.50	104.60	104.60	0.59%	5,656,798
Apr 8, 2026	101.00	104.18	99.80	103.99	103.99	5.18%	6,062,869
Apr 7, 2026	101.00	101.48	97.66	98.87	98.87	-1.70%	4,372,572
Apr 3, 2026	106.80	106.86	100.50	100.58	100.58	-3.57%	4,993,314
Apr 2, 2026	108.00	109.30	103.50	104.30	104.30	-4.01%	6,645,340
Apr 1, 2026	110.35	110.68	106.95	108.66	108.66	0.43%	6,098,677
Mar 31, 2026	110.33	111.70	108.06	108.19	108.19	-2.83%	6,156,872
Mar 30, 2026	112.00	115.90	110.02	111.34	111.34	-1.83%	6,858,246
Mar 27, 2026	109.67	115.18	109.00	113.41	113.41	2.25%	9,204,062
Mar 26, 2026	109.00	116.48	108.20	110.91	110.91	0.66%	11,139,580
Mar 25, 2026	108.31	110.30	103.88	110.18	110.18	0.04%	10,497,420
Mar 24, 2026	110.67	111.68	107.25	110.14	110.14	-0.48%	9,029,916
Mar 23, 2026	105.00	112.12	104.92	110.67	110.67	3.84%	16,739,540
Mar 20, 2026	95.10	108.30	94.25	106.58	106.58	12.85%	16,306,557
Mar 19, 2026	97.17	97.70	93.82	94.44	94.44	-3.44%	3,398,781
Mar 18, 2026	98.69	100.19	97.13	97.80	97.80	-1.89%	3,422,189
Mar 17, 2026	98.74	101.20	98.40	99.68	99.68	0.96%	4,769,105
Mar 16, 2026	96.95	99.60	96.95	98.73	98.73	1.68%	4,491,647
Mar 13, 2026	95.06	97.99	94.10	97.10	97.10	1.31%	3,942,275
Mar 12, 2026	96.48	96.90	95.23	95.84	95.84	-1.06%	2,212,003
Mar 11, 2026	94.85	98.52	93.91	96.87	96.87	2.12%	4,656,892
Mar 10, 2026	93.77	95.15	92.80	94.86	94.86	2.08%	3,771,542
Mar 9, 2026	94.78	94.78	91.21	92.93	92.93	-3.71%	5,402,932
Mar 6, 2026	94.50	97.97	94.09	96.51	96.51	1.80%	3,193,542
Mar 5, 2026	96.39	96.68	94.60	94.80	94.80	-0.32%	2,365,600
Mar 4, 2026	96.60	99.48	95.00	95.10	95.10	-2.06%	3,740,626
Mar 3, 2026	95.60	101.30	95.60	97.10	97.10	3.40%	8,935,667
Mar 2, 2026	95.18	95.48	92.53	93.91	93.91	-2.96%	5,849,380
Feb 27, 2026	97.02	97.70	96.11	96.77	96.77	-0.96%	4,989,124
Feb 26, 2026	98.81	99.27	96.30	97.71	97.71	-1.11%	4,628,132
Feb 25, 2026	99.60	100.11	98.37	98.81	98.81	-0.70%	3,356,629
Feb 24, 2026	100.09	101.88	99.51	99.51	99.51	0.83%	1,998,349