ANR -

NYSE . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.200.200.200.200.20-
May 22, 20190.200.200.170.200.203,899
May 21, 20190.200.200.200.200.20-
May 20, 20190.200.200.200.200.20-
May 17, 20190.200.200.170.200.207,352
May 16, 20190.200.200.170.200.2074
May 15, 20190.200.200.200.200.20-
May 14, 20190.200.200.170.200.20741
May 13, 20190.200.200.170.200.20174
May 10, 20190.200.200.200.200.20-
May 09, 20190.200.200.200.200.20-
May 08, 20190.200.200.170.200.202,500
May 07, 20190.200.200.200.200.20-
May 06, 20190.200.200.200.200.20-
May 03, 20190.200.200.170.200.202,000
May 02, 20190.200.200.170.200.20524
May 01, 20190.200.200.200.200.20-
Apr 30, 20190.200.200.170.200.2013
Apr 29, 20190.200.200.200.200.20-
Apr 26, 20190.230.230.160.200.2016,574
Apr 25, 20190.230.230.200.230.2330
Apr 24, 20190.230.230.200.230.232,123
Apr 23, 20190.230.230.200.230.233
Apr 22, 20190.230.230.230.230.23-
Apr 18, 20190.230.230.200.230.23250
Apr 17, 20190.230.230.200.230.233,135
Apr 16, 20190.230.230.230.230.23-
Apr 15, 20190.230.230.230.230.23-
Apr 12, 20190.230.230.230.230.23-
Apr 11, 20190.230.230.230.230.23-
Apr 10, 20190.230.230.230.230.23-
Apr 09, 20190.230.230.200.230.2337
Apr 08, 20190.230.230.230.230.23-
Apr 05, 20190.230.260.230.230.235,000
Apr 04, 20190.230.230.230.230.23-
Apr 03, 20190.230.230.200.230.2370
Apr 02, 20190.230.230.230.230.23-
Apr 01, 20190.230.230.230.230.23-
Mar 29, 20190.230.230.230.230.23-
Mar 28, 20190.230.230.200.230.2380
Mar 27, 20190.230.230.230.230.23-
Mar 26, 20190.230.230.230.230.23-
Mar 25, 20190.230.230.230.230.23-
Mar 22, 20190.230.260.200.230.23409
Mar 21, 20190.230.230.200.230.2310,033
Mar 20, 20190.230.230.220.230.233,109
Mar 19, 20190.230.230.220.230.239
Mar 18, 20190.230.230.230.230.23-
Mar 15, 20190.230.230.220.230.237
Mar 14, 20190.230.230.230.230.23-
Mar 13, 20190.230.230.230.230.23-
Mar 12, 20190.230.230.220.230.2356
Mar 11, 20190.230.230.230.230.23-
Mar 08, 20190.230.230.220.230.23613
Mar 07, 20190.230.230.220.230.23612
Mar 06, 20190.230.230.230.230.23-
Mar 05, 20190.230.230.230.230.23-
Mar 04, 20190.230.230.220.230.231,700
Mar 01, 20190.230.230.220.230.2362
Feb 28, 20190.230.230.230.230.23-
Feb 27, 20190.200.250.200.230.2318,016
Feb 26, 20190.200.200.180.200.204
Feb 25, 20190.200.200.180.200.20639
Feb 22, 20190.200.200.180.200.20181
Feb 21, 20190.200.200.200.200.20-
Feb 20, 20190.200.200.180.200.206,446
Feb 19, 20190.200.200.200.200.20-
Feb 15, 20190.200.230.170.200.205,510
Feb 14, 20190.200.230.170.200.20393
Feb 13, 20190.200.200.200.200.20-
Feb 12, 20190.170.210.130.200.2018,037
Feb 11, 2019------
Feb 08, 2019------
Feb 07, 2019------
Feb 06, 2019------
Feb 05, 2019------
Feb 04, 2019------
Feb 01, 2019------
Jan 31, 2019------
Jan 30, 2019------
Jan 29, 2019------
Jan 28, 2019------
Jan 25, 2019------
Jan 24, 2019------
Jan 23, 2019------
Jan 22, 2019------
Jan 18, 2019------
Jan 17, 2019------
Jan 16, 2019------
Jan 15, 2019------
Jan 14, 2019------
Jan 11, 2019------
Jan 10, 2019------
Jan 09, 2019------
Jan 08, 2019------
Jan 07, 2019------
Jan 04, 2019------
Jan 03, 2019------
Jan 02, 2019------
Dec 31, 2018------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...