ANL(ANL)
ANL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $15.33 | $16.74 | $14.87 | $15.62 | 300,442 |
| 10/8/2026 | $13.87 | $16.05 | $13.78 | $15.51 | 985,300 |
| 10/7/2026 | $14.41 | $15.04 | $14.03 | $14.05 | 95,100 |
| 10/6/2026 | $15.03 | $15.68 | $14.23 | $14.46 | 99,800 |
| 10/5/2026 | $14.80 | $15.82 | $14.34 | $15.04 | 460,600 |
| 10/2/2026 | $15.76 | $15.80 | $14.83 | $15.09 | 77,002 |
| 10/1/2026 | $16.00 | $16.20 | $15.54 | $15.76 | 124,800 |
| 9/30/2026 | $15.87 | $16.31 | $15.50 | $16.00 | 93,947 |
| 9/29/2026 | $15.26 | $15.82 | $15.11 | $15.65 | 63,029 |
| 9/28/2026 | $15.70 | $15.86 | $15.10 | $15.40 | 63,505 |
| 9/25/2026 | $16.16 | $16.16 | $15.38 | $15.53 | 34,800 |
| 9/24/2026 | $15.51 | $16.05 | $14.70 | $15.83 | 144,300 |
| 9/23/2026 | $16.47 | $16.95 | $15.60 | $15.75 | 218,130 |
| 9/22/2026 | $15.80 | $16.73 | $15.66 | $16.60 | 107,179 |
| 9/21/2026 | $15.99 | $16.16 | $15.05 | $15.57 | 92,600 |
| 9/18/2026 | $15.13 | $15.92 | $15.13 | $15.74 | 156,623 |
| 9/17/2026 | $15.89 | $16.25 | $15.00 | $15.28 | 91,500 |
| 9/16/2026 | $15.16 | $15.75 | $14.93 | $15.52 | 220,825 |
| 9/15/2026 | $15.92 | $16.19 | $14.87 | $15.00 | 171,304 |
| 9/14/2026 | $15.18 | $16.10 | $15.13 | $15.93 | 175,600 |
| 9/11/2026 | $15.32 | $16.00 | $15.20 | $15.21 | 228,743 |
| 9/10/2026 | $14.97 | $15.78 | $14.70 | $15.09 | 318,224 |
| 9/9/2026 | $15.44 | $15.94 | $14.42 | $14.70 | 161,832 |
| 9/8/2026 | $15.12 | $16.12 | $14.82 | $15.51 | 405,000 |
| 9/4/2026 | $14.69 | $16.02 | $14.55 | $15.01 | 308,600 |
| 9/3/2026 | $13.95 | $14.79 | $13.78 | $14.75 | 77,055 |
| 9/2/2026 | $13.76 | $14.20 | $13.48 | $13.86 | 77,708 |
| 9/1/2026 | $14.02 | $14.41 | $13.32 | $13.63 | 104,473 |
| 8/31/2026 | $13.84 | $14.44 | $13.26 | $14.19 | 139,200 |
| 8/28/2026 | $14.41 | $14.46 | $13.53 | $13.82 | 165,029 |
| 8/27/2026 | $14.88 | $15.20 | $14.05 | $14.32 | 137,013 |
| 8/26/2026 | $13.70 | $15.11 | $13.50 | $15.06 | 149,688 |
| 8/25/2026 | $14.09 | $14.29 | $13.55 | $13.74 | 100,200 |
| 8/24/2026 | $13.66 | $14.40 | $13.14 | $14.16 | 185,800 |
| 8/21/2026 | $13.97 | $14.28 | $13.52 | $13.70 | 103,100 |
| 8/20/2026 | $14.30 | $14.30 | $13.56 | $13.72 | 117,202 |
| 8/19/2026 | $14.25 | $14.77 | $14.04 | $14.33 | 150,538 |
| 8/18/2026 | $13.58 | $14.20 | $13.16 | $14.16 | 184,413 |
| 8/17/2026 | $13.08 | $14.42 | $12.91 | $13.34 | 277,000 |
| 8/14/2026 | $12.73 | $13.33 | $12.62 | $13.25 | 56,300 |
| 8/13/2026 | $13.18 | $13.18 | $12.50 | $12.86 | 78,600 |
| 8/12/2026 | $13.08 | $13.42 | $12.48 | $13.09 | 125,315 |
| 8/11/2026 | $13.17 | $13.38 | $12.50 | $13.08 | 134,800 |
| 8/10/2026 | $13.30 | $13.84 | $12.80 | $13.23 | 165,200 |
| 8/7/2026 | $14.00 | $14.70 | $13.00 | $13.28 | 270,000 |
| 8/6/2026 | $13.00 | $13.97 | $12.92 | $13.84 | 316,700 |
| 8/5/2026 | $13.00 | $13.35 | $12.86 | $13.07 | 111,500 |
| 8/4/2026 | $12.87 | $13.88 | $12.10 | $13.00 | 179,343 |
| 8/3/2026 | $12.99 | $13.41 | $12.70 | $12.99 | 216,600 |
| 7/31/2026 | $13.00 | $13.28 | $12.47 | $13.00 | 120,408 |
| 7/30/2026 | $12.21 | $13.22 | $11.67 | $13.00 | 157,700 |
| 7/29/2026 | $12.69 | $12.69 | $11.98 | $12.11 | 86,300 |
| 7/28/2026 | $11.97 | $12.88 | $11.51 | $12.69 | 201,376 |
| 7/27/2026 | $13.04 | $13.04 | $11.91 | $12.06 | 127,849 |
| 7/24/2026 | $13.15 | $13.15 | $12.04 | $12.50 | 130,695 |
| 7/23/2026 | $13.25 | $13.50 | $12.98 | $13.22 | 145,029 |
| 7/22/2026 | $12.75 | $13.30 | $12.17 | $13.26 | 180,173 |
| 7/21/2026 | $11.99 | $13.30 | $11.50 | $13.00 | 315,132 |
| 7/20/2026 | $11.51 | $12.10 | $10.34 | $11.98 | 392,500 |
| 7/17/2026 | $10.88 | $11.80 | $10.72 | $11.53 | 569,048 |
| 7/16/2026 | $10.47 | $11.90 | $10.22 | $11.35 | 335,100 |
| 7/15/2026 | $9.24 | $10.71 | $9.00 | $10.63 | 136,100 |
| 7/14/2026 | $9.24 | $9.55 | $8.88 | $9.20 | 221,400 |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
