ANEW(ANEW)
ANEW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $54.66 | $54.66 | $54.66 | $54.66 | 100 |
| 10/9/2026 | $54.68 | $54.68 | $54.68 | $54.68 | 100 |
| 10/8/2026 | $54.02 | $54.02 | $54.02 | $54.02 | 100 |
| 10/7/2026 | $54.31 | $54.31 | $54.31 | $54.31 | 100 |
| 10/6/2026 | $54.51 | $54.51 | $54.51 | $54.51 | 100 |
| 10/5/2026 | $54.58 | $54.69 | $54.58 | $54.69 | 1,105 |
| 10/2/2026 | $53.98 | $53.98 | $53.98 | $53.98 | 100 |
| 10/1/2026 | $53.58 | $53.58 | $53.58 | $53.58 | 100 |
| 9/30/2026 | $54.22 | $54.22 | $53.97 | $53.97 | 400 |
| 9/29/2026 | $54.31 | $54.31 | $54.31 | $54.31 | 100 |
| 9/28/2026 | $54.36 | $54.36 | $54.36 | $54.36 | 100 |
| 9/25/2026 | $54.72 | $54.72 | $54.72 | $54.72 | 100 |
| 9/24/2026 | $54.66 | $54.66 | $54.66 | $54.66 | 100 |
| 9/23/2026 | $54.61 | $54.61 | $54.61 | $54.61 | 112 |
| 9/22/2026 | $55.18 | $55.23 | $55.18 | $55.23 | 547 |
| 9/21/2026 | $54.63 | $54.83 | $54.63 | $54.83 | 448 |
| 9/18/2026 | $53.80 | $53.80 | $53.80 | $53.80 | 100 |
| 9/17/2026 | $53.93 | $53.99 | $53.93 | $53.99 | 223 |
| 9/16/2026 | $53.35 | $53.35 | $53.35 | $53.35 | 100 |
| 9/15/2026 | $53.53 | $53.53 | $53.53 | $53.53 | 100 |
| 9/14/2026 | $53.22 | $53.62 | $53.22 | $53.62 | 200 |
| 9/11/2026 | $53.31 | $53.31 | $53.31 | $53.31 | 100 |
| 9/10/2026 | $52.89 | $52.90 | $52.89 | $52.90 | 314 |
| 9/9/2026 | $53.42 | $53.42 | $53.42 | $53.42 | 100 |
| 9/8/2026 | $53.86 | $53.86 | $53.86 | $53.86 | 100 |
| 9/4/2026 | $54.57 | $54.57 | $54.57 | $54.57 | 106 |
| 9/3/2026 | $54.54 | $54.54 | $54.54 | $54.54 | 100 |
| 9/2/2026 | $54.53 | $54.53 | $54.53 | $54.53 | 100 |
| 9/1/2026 | $54.13 | $54.13 | $54.13 | $54.13 | 100 |
| 8/31/2026 | $54.45 | $54.45 | $54.45 | $54.45 | 100 |
| 8/28/2026 | $54.62 | $54.62 | $54.62 | $54.62 | 100 |
| 8/27/2026 | $54.64 | $54.64 | $54.64 | $54.64 | 100 |
| 8/26/2026 | $54.73 | $54.73 | $54.73 | $54.73 | 100 |
| 8/25/2026 | $54.79 | $54.93 | $54.79 | $54.93 | 213 |
| 8/24/2026 | $54.52 | $54.52 | $54.52 | $54.52 | 121 |
| 8/21/2026 | $54.73 | $54.73 | $54.73 | $54.73 | 100 |
| 8/20/2026 | $54.13 | $54.13 | $54.13 | $54.13 | 100 |
| 8/19/2026 | $54.44 | $54.44 | $54.44 | $54.44 | 100 |
| 8/18/2026 | $52.94 | $52.94 | $52.94 | $52.94 | 100 |
| 8/17/2026 | $53.22 | $53.22 | $53.22 | $53.22 | 100 |
| 8/14/2026 | $53.75 | $53.75 | $53.63 | $53.63 | 900 |
| 8/13/2026 | $53.70 | $53.70 | $53.70 | $53.70 | 100 |
| 8/12/2026 | $53.60 | $53.60 | $53.60 | $53.60 | 100 |
| 8/11/2026 | $53.69 | $53.72 | $53.68 | $53.72 | 1,535 |
| 8/10/2026 | $53.79 | $53.79 | $53.79 | $53.79 | 107 |
| 8/7/2026 | $53.70 | $53.70 | $53.70 | $53.70 | 100 |
| 8/6/2026 | $53.03 | $53.03 | $53.03 | $53.03 | 200 |
| 8/5/2026 | $53.32 | $53.32 | $53.12 | $53.26 | 1,100 |
| 8/4/2026 | $53.08 | $53.08 | $53.08 | $53.08 | 100 |
| 8/3/2026 | $52.37 | $52.37 | $52.37 | $52.37 | 200 |
| 7/31/2026 | $51.70 | $51.70 | $51.70 | $51.70 | 100 |
| 7/30/2026 | $51.74 | $51.74 | $51.74 | $51.74 | 100 |
| 7/29/2026 | $51.19 | $51.19 | $51.14 | $51.14 | 132 |
| 7/28/2026 | $51.55 | $51.55 | $51.55 | $51.55 | 100 |
| 7/27/2026 | $50.88 | $50.99 | $50.88 | $50.99 | 700 |
| 7/24/2026 | $50.41 | $50.41 | $50.41 | $50.41 | 100 |
| 7/23/2026 | $50.40 | $50.40 | $50.40 | $50.40 | 100 |
| 7/22/2026 | $50.90 | $50.90 | $50.90 | $50.90 | 100 |
| 7/21/2026 | $51.03 | $51.18 | $51.03 | $51.18 | 213 |
| 7/20/2026 | $51.10 | $51.10 | $51.10 | $51.10 | 100 |
| 7/17/2026 | $51.19 | $51.19 | $51.19 | $51.19 | 100 |
| 7/16/2026 | $51.70 | $51.70 | $51.70 | $51.70 | 100 |
| 7/15/2026 | $51.73 | $51.73 | $51.73 | $51.73 | 100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance