ANSA McAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	45.00	51.74	51.74	45.00	45.00	-	12
Apr 29, 2026	45.00	45.00	45.00	45.00	45.00	-	-
Apr 28, 2026	45.00	51.75	51.75	45.00	45.00	-	15
Apr 27, 2026	45.00	45.00	45.00	45.00	45.00	-	-
Apr 24, 2026	45.00	45.00	45.00	45.00	45.00	-	-
Apr 23, 2026	45.00	47.00	47.00	45.00	45.00	-	50
Apr 22, 2026	45.00	45.00	45.00	45.00	45.00	-	-
Apr 21, 2026	45.00	45.00	45.00	45.00	45.00	13.92%	389
Apr 20, 2026	39.50	39.50	39.50	39.50	39.50	-	-
Apr 17, 2026	39.50	39.50	39.50	39.50	39.50	-	-
Apr 16, 2026	39.50	43.70	39.50	39.50	39.50	-	260
Apr 15, 2026	39.50	39.50	39.50	39.50	39.50	3.95%	2,025
Apr 14, 2026	38.00	39.50	39.50	38.00	38.00	-	5
Apr 13, 2026	38.00	38.00	38.00	38.00	38.00	-	-
Apr 10, 2026	38.00	38.00	37.50	38.00	38.00	2.70%	1,733
Apr 9, 2026	37.00	37.17	37.00	37.00	37.00	-0.46%	1,190,375
Apr 8, 2026	37.17	37.00	37.00	37.17	37.17	-	68
Apr 7, 2026	37.17	37.26	37.00	37.17	37.17	-0.11%	2,125
Apr 2, 2026	37.21	37.26	37.26	37.21	37.21	-	33
Apr 1, 2026	37.21	37.26	37.01	37.21	37.21	0.54%	2,512
Mar 31, 2026	37.01	37.01	37.01	37.01	37.01	-0.30%	257
Mar 27, 2026	37.12	37.26	37.01	37.12	37.12	-0.38%	1,142
Mar 26, 2026	37.26	37.26	37.26	37.26	37.26	-	51
Mar 25, 2026	37.26	37.26	37.26	37.26	37.26	-	-
Mar 24, 2026	37.26	37.26	37.26	37.26	37.26	-	160
Mar 23, 2026	37.26	37.26	37.26	37.26	37.26	-	-
Mar 19, 2026	37.26	37.26	37.26	37.26	37.26	0.16%	500
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