ANFGFANFGF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $47.84 | $48.41 | $47.42 | $48.00 | 6,140 |
| 1/15/2026 | $48.21 | $50.00 | $48.01 | $49.55 | 6,400 |
| 1/14/2026 | $48.24 | $48.84 | $47.45 | $48.84 | 7,700 |
| 1/13/2026 | $47.69 | $48.46 | $46.90 | $48.46 | 5,133 |
| 1/12/2026 | $46.60 | $47.44 | $46.54 | $47.44 | 4,802 |
| 1/9/2026 | $46.56 | $47.10 | $46.10 | $46.71 | 10,100 |
| 1/8/2026 | $44.94 | $45.48 | $44.65 | $45.20 | 3,700 |
| 1/7/2026 | $45.51 | $46.15 | $44.92 | $45.36 | 4,600 |
| 1/6/2026 | $47.81 | $48.74 | $47.73 | $48.74 | 6,348 |
| 1/5/2026 | $46.00 | $47.00 | $46.00 | $46.79 | 8,400 |
| 1/2/2026 | $45.04 | $45.04 | $44.49 | $44.81 | 3,200 |
| 12/31/2025 | $44.91 | $44.91 | $44.04 | $44.36 | 2,400 |
| 12/30/2025 | $44.20 | $46.35 | $44.20 | $45.81 | 4,920 |
| 12/29/2025 | $44.17 | $44.26 | $43.54 | $43.60 | 6,747 |
| 12/26/2025 | $45.51 | $46.60 | $45.40 | $46.60 | 18,700 |
| 12/24/2025 | $44.60 | $45.64 | $43.85 | $44.14 | 7,520 |
| 12/23/2025 | $43.00 | $44.67 | $43.00 | $44.61 | 14,300 |
| 12/22/2025 | $41.24 | $43.20 | $41.24 | $42.66 | 4,800 |
| 12/19/2025 | $42.60 | $42.60 | $41.77 | $41.91 | 3,600 |
| 12/18/2025 | $42.90 | $42.90 | $42.33 | $42.33 | 800 |
| 12/17/2025 | $41.52 | $41.88 | $41.32 | $41.74 | 4,320 |
| 12/16/2025 | $41.04 | $41.24 | $40.64 | $41.00 | 3,500 |
| 12/15/2025 | $40.58 | $41.01 | $40.48 | $40.66 | 4,402 |
| 12/12/2025 | $40.29 | $40.29 | $39.55 | $39.82 | 2,843 |
| 12/11/2025 | $40.00 | $40.42 | $39.85 | $39.89 | 4,700 |
| 12/10/2025 | $39.00 | $39.50 | $38.40 | $39.50 | 3,408 |
| 12/9/2025 | $38.42 | $39.95 | $38.10 | $39.23 | 2,737 |
| 12/8/2025 | $39.63 | $40.00 | $39.14 | $39.53 | 6,700 |
| 12/5/2025 | $40.00 | $41.50 | $40.00 | $40.01 | 2,536 |
| 12/4/2025 | $39.25 | $39.89 | $39.20 | $39.83 | 8,400 |
| 12/3/2025 | $38.37 | $39.25 | $38.37 | $38.75 | 7,500 |
| 12/2/2025 | $37.35 | $37.35 | $36.72 | $36.72 | 9,609 |
| 12/1/2025 | $37.21 | $37.46 | $36.77 | $37.46 | 4,326 |
| 11/28/2025 | $36.10 | $36.80 | $36.10 | $36.80 | 1,025 |
| 11/26/2025 | $36.17 | $36.67 | $36.17 | $36.41 | 1,300 |
| 11/25/2025 | $35.09 | $35.74 | $34.72 | $35.59 | 10,100 |
| 11/24/2025 | $34.37 | $35.07 | $33.53 | $34.15 | 22,445 |
| 11/21/2025 | $32.91 | $34.57 | $32.91 | $34.20 | 7,314 |
| 11/20/2025 | $35.09 | $35.17 | $34.44 | $34.85 | 5,900 |
| 11/19/2025 | $34.86 | $36.37 | $34.54 | $35.46 | 4,000 |
| 11/18/2025 | $34.74 | $36.23 | $34.43 | $35.00 | 3,900 |
| 11/17/2025 | $36.32 | $36.88 | $35.48 | $36.37 | 6,249 |
| 11/14/2025 | $35.93 | $37.35 | $35.93 | $37.35 | 8,200 |
| 11/13/2025 | $37.17 | $37.56 | $37.15 | $37.56 | 3,300 |
| 11/12/2025 | $36.81 | $37.20 | $36.81 | $37.20 | 3,700 |
| 11/11/2025 | $36.67 | $37.12 | $36.67 | $37.00 | 4,847 |
| 11/10/2025 | $36.88 | $36.88 | $36.78 | $36.80 | 1,400 |
| 11/7/2025 | $35.97 | $36.77 | $35.61 | $36.23 | 5,806 |
| 11/6/2025 | $35.87 | $36.48 | $35.87 | $36.18 | 8,200 |
| 11/5/2025 | $34.61 | $34.64 | $34.20 | $34.24 | 2,000 |
| 11/4/2025 | $34.72 | $35.21 | $34.59 | $34.72 | 5,244 |
| 11/3/2025 | $35.97 | $36.10 | $35.82 | $36.10 | 5,200 |
| 10/31/2025 | $36.46 | $37.07 | $36.46 | $36.83 | 2,900 |
| 10/30/2025 | $36.09 | $37.03 | $36.09 | $36.91 | 2,400 |
| 10/29/2025 | $37.19 | $37.87 | $37.19 | $37.25 | 3,400 |
| 10/28/2025 | $36.71 | $36.71 | $36.09 | $36.09 | 6,430 |
| 10/27/2025 | $36.25 | $36.76 | $36.19 | $36.76 | 1,400 |
| 10/24/2025 | $35.37 | $35.41 | $35.10 | $35.22 | 4,311 |
| 10/23/2025 | $35.24 | $35.75 | $35.05 | $35.70 | 5,037 |
| 10/22/2025 | $35.67 | $37.00 | $35.67 | $36.60 | 5,921 |
| 10/21/2025 | $35.77 | $35.95 | $35.00 | $35.95 | 8,931 |