Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
10.43
+0.01 (0.05%)
Nov 20, 2024, 4:00 PM EST - Market closed
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.05% | 143,233 |
| Nov 19, 2024 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | - | 127,312 |
| Nov 18, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | - | 326,827 |
| Nov 15, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% | 317 |
| Nov 14, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 223 |
| Nov 13, 2024 | 10.43 | 10.43 | 10.41 | 10.41 | 10.41 | -0.19% | 50,534 |
| Nov 12, 2024 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.29% | 25,397 |
| Nov 11, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 10,893 |
| Nov 8, 2024 | 10.40 | 10.41 | 10.39 | 10.41 | 10.41 | 0.05% | 67,538 |
| Nov 7, 2024 | 10.39 | 10.42 | 10.39 | 10.41 | 10.41 | 0.05% | 3,864 |
| Nov 6, 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | -0.05% | 40,549 |
| Nov 5, 2024 | 10.39 | 10.42 | 10.39 | 10.41 | 10.41 | - | 888,084 |
| Nov 4, 2024 | 10.38 | 10.41 | 10.38 | 10.41 | 10.41 | 0.10% | 6,712 |
| Nov 1, 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.10% | 234,873 |
| Oct 31, 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | -0.05% | 398,224 |
| Oct 30, 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 0.10% | 5,080 |
| Oct 29, 2024 | 10.39 | 10.42 | 10.38 | 10.38 | 10.38 | - | 19,479 |
| Oct 28, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.14% | 3,012 |
| Oct 25, 2024 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | 0.24% | 1,200 |
| Oct 24, 2024 | 10.37 | 10.39 | 10.37 | 10.37 | 10.37 | - | 788,862 |
| Oct 23, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.05% | 700,357 |
| Oct 22, 2024 | 10.37 | 10.38 | 10.36 | 10.38 | 10.38 | 0.14% | 1,263,570 |
| Oct 21, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 8,548 |
| Oct 18, 2024 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | - | 20,003 |
| Oct 17, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 687 |
| Oct 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 231 |
| Oct 15, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 61,614 |
| Oct 14, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 1,364 |
| Oct 11, 2024 | 10.36 | 10.38 | 10.36 | 10.36 | 10.36 | - | 34,595 |
| Oct 10, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 167,426 |
| Oct 9, 2024 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | -0.10% | 9,228 |
| Oct 8, 2024 | 10.36 | 10.39 | 10.36 | 10.37 | 10.37 | -0.19% | 13,660 |
| Oct 7, 2024 | 10.35 | 10.39 | 10.35 | 10.39 | 10.39 | 0.34% | 2,119,556 |
| Oct 4, 2024 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | -0.05% | 16,354 |
| Oct 3, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 19,328 |
| Oct 2, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 151,694 |
| Oct 1, 2024 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | - | 2,735 |
| Sep 30, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 19,278 |
| Sep 27, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 196 |
| Sep 26, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 295,363 |
| Sep 25, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 2,726 |
| Sep 24, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.05% | 36,379 |
| Sep 23, 2024 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | 0.05% | 5,996 |
| Sep 20, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 882,625 |
| Sep 19, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 251,824 |
| Sep 18, 2024 | 10.32 | 10.36 | 10.32 | 10.35 | 10.35 | 0.10% | 10,605 |
| Sep 17, 2024 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | -0.14% | 1,137 |
| Sep 16, 2024 | 10.35 | 10.37 | 10.35 | 10.36 | 10.36 | 0.10% | 765,437 |
| Sep 13, 2024 | 10.35 | 10.36 | 10.33 | 10.35 | 10.35 | -0.05% | 71,052 |
| Sep 12, 2024 | 10.33 | 10.37 | 10.33 | 10.35 | 10.35 | 0.05% | 2,042,920 |
| Sep 11, 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | -0.05% | 18,855 |
| Sep 10, 2024 | 10.34 | 10.38 | 10.34 | 10.35 | 10.35 | 0.10% | 483,495 |
| Sep 9, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 0.05% | 84,859 |
| Sep 6, 2024 | 10.34 | 10.34 | 10.33 | 10.34 | 10.34 | 0.05% | 99,452 |
| Sep 5, 2024 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | -0.05% | 110,620 |
| Sep 4, 2024 | 10.35 | 10.35 | 10.33 | 10.34 | 10.34 | -0.10% | 236,436 |
| Sep 3, 2024 | 10.34 | 10.35 | 10.33 | 10.35 | 10.35 | 0.05% | 73,566 |
| Aug 30, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1,180 |
| Aug 29, 2024 | 10.33 | 10.36 | 10.33 | 10.34 | 10.34 | - | 4,223,093 |
| Aug 28, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 3,480 |
| Aug 27, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 11,614 |
| Aug 26, 2024 | 10.33 | 10.34 | 10.31 | 10.34 | 10.34 | - | 12,124 |
| Aug 23, 2024 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | -0.10% | 208,256 |
| Aug 22, 2024 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | 0.05% | 72,344 |
| Aug 21, 2024 | 10.35 | 10.36 | 10.33 | 10.35 | 10.35 | 0.05% | 82,803 |
| Aug 20, 2024 | 10.34 | 10.38 | 10.33 | 10.34 | 10.34 | -0.14% | 155,921 |
| Aug 19, 2024 | 10.35 | 10.38 | 10.34 | 10.36 | 10.36 | 0.24% | 294,563 |
| Aug 16, 2024 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | -0.10% | 3,724 |
| Aug 15, 2024 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.19% | 5,038 |
| Aug 14, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% | 120 |
| Aug 13, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 0.19% | 465 |
| Aug 12, 2024 | 10.32 | 10.33 | 10.31 | 10.32 | 10.32 | - | 142,373 |
| Aug 9, 2024 | 10.32 | 10.33 | 10.32 | 10.32 | 10.32 | - | 168,434 |
| Aug 8, 2024 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | - | 28,853 |
| Aug 7, 2024 | 10.33 | 10.36 | 10.31 | 10.32 | 10.32 | - | 889,522 |
| Aug 6, 2024 | 10.31 | 10.33 | 10.31 | 10.32 | 10.32 | - | 218,033 |
| Aug 5, 2024 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.10% | 5,452 |
| Aug 2, 2024 | 10.30 | 10.34 | 10.30 | 10.31 | 10.31 | - | 633,304 |
| Aug 1, 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 0.05% | 201,812 |
| Jul 31, 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | -0.05% | 683,062 |
| Jul 30, 2024 | 10.30 | 10.33 | 10.30 | 10.31 | 10.31 | 0.01% | 2,358,055 |
| Jul 29, 2024 | 10.31 | 10.32 | 10.31 | 10.31 | 10.31 | -0.01% | 30,961 |
| Jul 26, 2024 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 0.05% | 53,356 |
| Jul 25, 2024 | 10.31 | 10.32 | 10.30 | 10.31 | 10.31 | - | 19,142 |
| Jul 24, 2024 | 10.29 | 10.32 | 10.29 | 10.31 | 10.31 | 0.10% | 535,722 |
| Jul 23, 2024 | 10.31 | 10.31 | 10.29 | 10.30 | 10.30 | 0.05% | 93,118 |
| Jul 22, 2024 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | 0.10% | 284,097 |
| Jul 19, 2024 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | - | 28,574 |
| Jul 18, 2024 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 0.05% | 35,115 |
| Jul 17, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.05% | 3,962 |
| Jul 16, 2024 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | - | 663,055 |
| Jul 15, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% | 859 |
| Jul 12, 2024 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | - | 6,238 |
| Jul 11, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 29 |
| Jul 10, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 221 |
| Jul 9, 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.10% | 139,156 |
| Jul 8, 2024 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | - | 18,681 |
| Jul 5, 2024 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | - | 23,889 |
| Jul 3, 2024 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | -0.10% | 66,115 |
| Jul 2, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 366 |