ANA.MCANA.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $188.90 | $189.10 | $188.10 | $189.10 | 8,384 |
| 1/14/2026 | $190.00 | $192.30 | $184.00 | $188.20 | 60,015 |
| 1/13/2026 | $188.70 | $190.10 | $187.50 | $189.20 | 44,372 |
| 1/12/2026 | $191.10 | $191.10 | $186.90 | $188.00 | 37,296 |
| 1/9/2026 | $192.80 | $193.90 | $189.20 | $191.50 | 57,104 |
| 1/8/2026 | $196.20 | $197.00 | $191.60 | $192.90 | 54,205 |
| 1/7/2026 | $194.90 | $198.20 | $194.10 | $196.60 | 82,074 |
| 1/6/2026 | $192.80 | $197.10 | $192.80 | $193.10 | 76,561 |
| 1/5/2026 | $191.50 | $193.00 | $187.10 | $191.70 | 72,441 |
| 1/2/2026 | $186.10 | $191.10 | $186.10 | $190.70 | 62,208 |
| 12/31/2025 | $185.00 | $185.90 | $184.60 | $185.90 | 20,200 |
| 12/30/2025 | $185.00 | $186.40 | $184.40 | $186.10 | 32,647 |
| 12/29/2025 | $183.50 | $185.90 | $182.80 | $185.90 | 41,019 |
| 12/24/2025 | $184.00 | $184.70 | $183.80 | $184.40 | 8,652 |
| 12/23/2025 | $185.40 | $186.20 | $184.20 | $184.20 | 36,383 |
| 12/22/2025 | $186.20 | $186.40 | $182.50 | $185.40 | 51,981 |
| 12/19/2025 | $181.90 | $187.90 | $181.60 | $186.50 | 123,750 |
| 12/18/2025 | $180.70 | $182.30 | $179.80 | $181.40 | 78,304 |
| 12/17/2025 | $184.10 | $184.80 | $180.20 | $181.70 | 86,716 |
| 12/16/2025 | $181.50 | $186.40 | $181.50 | $184.30 | 79,517 |
| 12/15/2025 | $179.70 | $182.90 | $179.10 | $182.00 | 49,924 |
| 12/12/2025 | $177.80 | $180.20 | $176.80 | $178.90 | 41,803 |
| 12/11/2025 | $177.40 | $177.40 | $175.20 | $176.40 | 46,974 |
| 12/10/2025 | $175.30 | $178.40 | $175.30 | $176.80 | 55,220 |
| 12/9/2025 | $176.70 | $179.20 | $175.10 | $176.60 | 56,552 |
| 12/8/2025 | $174.70 | $177.90 | $174.70 | $176.70 | 58,134 |
| 12/5/2025 | $175.50 | $175.80 | $173.40 | $174.10 | 98,484 |
| 12/4/2025 | $172.40 | $175.50 | $171.80 | $175.00 | 83,038 |
| 12/3/2025 | $172.30 | $173.40 | $170.50 | $170.80 | 227,874 |
| 12/2/2025 | $169.90 | $173.90 | $169.50 | $172.30 | 73,095 |
| 12/1/2025 | $171.20 | $172.60 | $169.10 | $170.00 | 138,105 |
| 11/28/2025 | $175.20 | $175.20 | $171.10 | $172.90 | 42,972 |
| 11/27/2025 | $173.70 | $175.60 | $172.60 | $174.20 | 67,882 |
| 11/26/2025 | $171.50 | $174.40 | $171.30 | $173.20 | 80,348 |
| 11/25/2025 | $171.90 | $171.90 | $167.20 | $169.20 | 1.30M |
| 11/24/2025 | $168.40 | $170.90 | $166.70 | $170.90 | 334,277 |
| 11/21/2025 | $166.80 | $173.20 | $165.00 | $169.10 | 136,050 |
| 11/20/2025 | $178.20 | $179.70 | $174.10 | $174.10 | 78,641 |
| 11/19/2025 | $179.00 | $180.20 | $174.10 | $176.90 | 113,867 |
| 11/18/2025 | $178.30 | $182.40 | $177.00 | $179.80 | 100,273 |
| 11/17/2025 | $183.00 | $183.70 | $178.50 | $181.30 | 83,568 |
| 11/14/2025 | $195.00 | $195.00 | $175.70 | $183.00 | 224,568 |
| 11/13/2025 | $201.60 | $203.00 | $198.10 | $198.10 | 49,575 |
| 11/12/2025 | $196.90 | $201.20 | $196.70 | $201.20 | 227,677 |
| 11/11/2025 | $199.00 | $199.10 | $193.80 | $195.10 | 34,289 |
| 11/10/2025 | $196.50 | $199.80 | $196.20 | $198.50 | 33,686 |
| 11/7/2025 | $196.70 | $198.70 | $194.40 | $194.90 | 220,142 |
| 11/6/2025 | $198.00 | $198.10 | $194.40 | $195.90 | 56,188 |
| 11/5/2025 | $197.10 | $202.40 | $195.90 | $198.20 | 74,594 |
| 11/4/2025 | $191.80 | $199.10 | $190.50 | $199.10 | 70,087 |
| 11/3/2025 | $191.90 | $194.40 | $191.10 | $194.30 | 104,448 |
| 10/31/2025 | $195.20 | $196.30 | $191.50 | $192.00 | 62,087 |
| 10/30/2025 | $192.90 | $195.00 | $191.00 | $194.50 | 64,304 |
| 10/29/2025 | $195.90 | $196.20 | $193.50 | $194.20 | 63,571 |
| 10/28/2025 | $192.60 | $197.60 | $192.40 | $195.80 | 82,587 |
| 10/27/2025 | $191.20 | $191.40 | $188.70 | $190.00 | 47,500 |
| 10/24/2025 | $190.90 | $191.30 | $188.30 | $191.30 | 35,427 |
| 10/23/2025 | $186.60 | $190.90 | $186.60 | $190.50 | 41,158 |
| 10/22/2025 | $187.30 | $192.10 | $186.90 | $187.80 | 80,098 |
| 10/21/2025 | $188.00 | $189.30 | $186.10 | $186.50 | 41,401 |
| 10/20/2025 | $187.30 | $189.80 | $186.50 | $187.80 | 33,035 |
| 10/17/2025 | $187.30 | $188.80 | $183.80 | $186.30 | 56,184 |