ANSA McAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	37.20	37.26	37.15	37.20	37.20	-0.16%	1,357
Mar 17, 2026	37.26	37.26	37.26	37.26	37.26	-	1,015
Mar 16, 2026	37.26	37.26	37.25	37.26	37.26	-	72
Mar 13, 2026	37.26	37.26	37.26	37.26	37.26	-0.64%	688
Mar 12, 2026	37.50	37.26	37.26	37.50	37.50	-	48
Mar 11, 2026	37.50	37.26	37.26	37.50	37.50	-	42
Mar 10, 2026	37.50	37.26	37.26	37.50	37.50	-	2
Mar 9, 2026	37.50	37.50	37.50	37.50	37.50	-	-
Mar 6, 2026	37.50	37.26	37.26	37.50	37.50	-	22
Mar 5, 2026	37.50	37.50	37.26	37.50	37.50	-	926
Mar 4, 2026	37.50	37.50	37.50	37.50	37.50	-	134
Mar 3, 2026	37.50	37.50	37.26	37.50	37.50	-1.00%	1,494
Mar 2, 2026	37.88	39.00	37.50	37.88	37.88	-0.32%	1,321
Feb 27, 2026	38.00	38.00	38.00	38.00	38.00	-	16
Feb 26, 2026	38.00	38.00	38.00	38.00	38.00	-	35
Feb 25, 2026	38.00	38.00	38.00	38.00	38.00	-	60
Feb 24, 2026	38.00	38.00	38.00	38.00	38.00	-	51
Feb 23, 2026	38.00	38.00	37.00	38.00	38.00	3.12%	364
Feb 20, 2026	36.85	39.00	36.00	36.85	36.85	-5.00%	1,026
Feb 19, 2026	38.79	39.00	37.50	38.79	38.79	-0.36%	839
Feb 18, 2026	38.93	41.00	37.45	38.93	38.93	-10.32%	1,811
Feb 13, 2026	43.41	41.00	41.00	43.41	43.41	-	3
Feb 12, 2026	43.41	43.50	41.00	43.41	43.41	0.28%	1,283
Feb 11, 2026	43.29	43.29	43.29	43.29	43.29	-	-
Feb 10, 2026	43.29	43.50	43.00	43.29	43.29	-0.48%	477
Feb 9, 2026	43.50	43.00	43.00	43.50	43.50	-	23
Feb 6, 2026	43.50	43.00	39.00	43.50	43.50	-	177
Feb 5, 2026	43.50	43.00	43.00	43.50	43.50	-	50
Feb 4, 2026	43.50	43.50	43.50	43.50	43.50	-0.21%	339
Feb 3, 2026	43.59	43.70	43.70	43.59	43.59	-	2
Feb 2, 2026	43.59	43.70	43.70	43.59	43.59	-	11
Jan 30, 2026	43.59	43.70	43.50	43.59	43.59	-0.25%	359
Jan 29, 2026	43.70	43.70	43.70	43.70	43.70	-	3
Jan 28, 2026	43.70	43.70	43.70	43.70	43.70	-	9
Jan 27, 2026	43.70	43.70	43.70	43.70	43.70	-	23
Jan 26, 2026	43.70	43.70	43.70	43.70	43.70	-	231
Jan 23, 2026	43.70	43.70	43.50	43.70	43.70	0.46%	255
Jan 22, 2026	43.50	43.50	43.25	43.50	43.50	-	297
Jan 21, 2026	43.50	43.70	43.50	43.50	43.50	-	22
Jan 20, 2026	43.50	43.51	43.00	43.50	43.50	-	80
Jan 19, 2026	43.50	43.50	43.50	43.50	43.50	-	-
Jan 16, 2026	43.50	43.50	43.00	43.50	43.50	-0.46%	190
Jan 15, 2026	43.70	43.70	43.70	43.70	43.70	-	3
Jan 14, 2026	43.70	43.70	43.70	43.70	43.70	-	7
Jan 13, 2026	43.70	43.70	43.70	43.70	43.70	1.63%	1,228
Jan 12, 2026	43.00	43.70	43.70	43.00	43.00	-	5
Jan 9, 2026	43.00	43.70	43.00	43.00	43.00	-	1,530
Jan 8, 2026	43.00	43.50	43.00	43.00	43.00	-0.12%	3,850
Jan 7, 2026	43.05	43.50	43.00	43.05	43.05	-1.24%	1,052
Jan 6, 2026	43.59	43.70	43.50	43.59	43.59	-0.25%	500