(ANEW)

AI Score

Unlock

43.54

0.62 (1.44%)

At close: Apr 14, 2025, 3:56 PM

43.50

-0.09%

Pre-market: Apr 14, 2025, 10:15 AM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	43.62	43.62	43.62	43.62	43.42	43.42	43.42	43.42	1.16%	385
Apr 11, 2025	42.03	42.03	42.92	42.92	42.03	42.03	42.92	42.92	2.02%	400
Apr 10, 2025	42.44	42.44	42.44	42.44	41.63	41.63	42.07	42.07	-2.59%	1,700
Apr 9, 2025	37.49	37.49	43.19	43.19	37.49	37.49	43.19	43.19	9.45%	600
Apr 8, 2025	39.72	39.72	39.72	39.72	39.46	39.46	39.46	39.46	-2.95%	1,400
Apr 7, 2025	40.23	40.23	40.66	40.66	40.23	40.23	40.66	40.66	-0.88%	300
Apr 4, 2025	41.86	41.86	41.89	41.89	41.00	41.00	41.02	41.02	-5.77%	3,600
Apr 3, 2025	43.74	43.74	43.95	43.95	43.53	43.53	43.53	43.53	-3.97%	622
Apr 2, 2025	45.19	45.19	45.51	45.51	45.11	45.11	45.33	45.33	0.64%	10,840
Apr 1, 2025	44.81	44.81	45.10	45.10	44.81	44.81	45.04	45.04	0.29%	324
Mar 31, 2025	44.34	44.34	44.91	44.91	44.34	44.34	44.91	44.91	-0.02%	137
Mar 28, 2025	45.12	45.12	45.12	45.12	44.92	44.92	44.92	44.92	-2.16%	800
Mar 27, 2025	46.03	46.03	46.03	46.03	45.91	45.91	45.91	45.91	0.00%	700
Mar 26, 2025	46.18	46.18	46.18	46.18	45.91	45.91	45.91	45.91	-1.03%	200
Mar 25, 2025	46.40	46.40	46.40	46.40	46.39	46.39	46.39	46.39	-0.17%	500
Mar 24, 2025	46.40	46.39	46.50	46.49	46.34	46.33	46.47	46.46	1.33%	3,800
Mar 21, 2025	45.68	45.68	45.86	45.86	45.59	45.59	45.86	45.86	-0.24%	1,800
Mar 20, 2025	46.22	46.22	46.33	46.33	45.97	45.97	45.97	45.97	-0.67%	622
Mar 19, 2025	46.02	46.02	46.28	46.28	45.96	45.96	46.28	46.28	1.05%	1,600
Mar 18, 2025	45.75	45.74	45.80	45.79	45.75	45.74	45.80	45.79	-1.23%	100
Mar 17, 2025	46.01	46.01	46.37	46.37	45.97	45.97	46.37	46.37	1.51%	1,100
Mar 14, 2025	45.28	45.28	45.68	45.68	45.28	45.28	45.68	45.68	2.33%	200
Mar 13, 2025	44.65	44.65	44.90	44.90	44.64	44.64	44.64	44.64	-2.08%	1,349
Mar 12, 2025	45.59	45.59	45.59	45.59	45.59	45.59	45.59	45.59	0.18%	100
Mar 11, 2025	45.17	45.16	45.51	45.50	45.17	45.16	45.51	45.50	0.20%	300
Mar 10, 2025	45.69	45.69	45.69	45.69	45.42	45.42	45.42	45.42	-3.09%	104
Mar 7, 2025	46.73	46.72	46.87	46.86	46.27	46.26	46.87	46.86	0.30%	500
Mar 6, 2025	46.99	46.99	46.99	46.99	46.73	46.73	46.73	46.73	-1.66%	1,300
Mar 5, 2025	47.00	47.00	47.52	47.52	46.77	46.77	47.52	47.52	1.89%	1,400
Mar 4, 2025	46.64	46.63	46.64	46.63	46.64	46.63	46.64	46.63	-0.24%	100
Mar 3, 2025	47.61	47.60	47.61	47.60	46.75	46.74	46.75	46.74	-1.66%	400
Feb 28, 2025	47.14	47.14	47.54	47.54	47.02	47.02	47.54	47.54	0.59%	400
Feb 27, 2025	47.81	47.81	47.82	47.82	47.26	47.26	47.26	47.26	-1.60%	223
Feb 26, 2025	48.33	48.32	48.33	48.32	47.96	47.95	48.03	48.02	0.61%	331
Feb 25, 2025	47.74	47.73	47.74	47.73	47.74	47.73	47.74	47.73	-0.73%	100
Feb 24, 2025	48.12	48.11	48.12	48.11	48.09	48.08	48.09	48.08	-0.93%	134
Feb 21, 2025	49.11	49.11	49.11	49.11	48.54	48.54	48.54	48.54	-1.66%	121
Feb 20, 2025	49.36	49.36	49.36	49.36	49.36	49.36	49.36	49.36	-0.26%	100
Feb 19, 2025	49.31	49.30	49.49	49.48	49.23	49.22	49.49	49.48	0.18%	433
Feb 18, 2025	49.29	49.28	49.40	49.39	49.29	49.28	49.40	49.39	0.30%	112
Feb 14, 2025	49.22	49.22	49.26	49.26	49.19	49.19	49.25	49.25	0.61%	826
Feb 13, 2025	48.95	48.94	48.95	48.94	48.95	48.94	48.95	48.94	0.91%	107
Feb 12, 2025	47.95	47.94	48.51	48.50	47.95	47.94	48.51	48.50	0.46%	700
Feb 11, 2025	48.24	48.24	48.29	48.29	48.24	48.24	48.29	48.29	-0.31%	200
Feb 10, 2025	48.37	48.37	48.44	48.44	48.23	48.23	48.44	48.44	0.77%	604
Feb 7, 2025	48.42	48.42	48.42	48.42	48.07	48.07	48.07	48.07	-0.25%	112
Feb 6, 2025	48.05	48.04	48.19	48.18	48.05	48.04	48.19	48.18	-0.31%	422
Feb 5, 2025	48.07	48.07	48.34	48.34	48.07	48.07	48.34	48.34	0.23%	1,508
Feb 4, 2025	48.11	48.11	48.23	48.23	48.11	48.11	48.23	48.23	0.73%	130
Feb 3, 2025	47.64	47.64	47.88	47.88	47.64	47.64	47.88	47.88	-0.29%	300