ANTH

Historical Stock Prices

$5.2
*  
0.31
6.34%
Get ANTH Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ANTH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 4.94 5.33 4.8601 5.2 1,038,347
04/23/2015 4.82 4.92 4.6 4.89 503,223
04/22/2015 4.8 4.92 4.53 4.79 738,517
04/21/2015 4.6 4.85 4.5999 4.69 399,722
04/20/2015 4.31 4.75 4.31 4.68 1,575,454
04/17/2015 4.15 4.25 4.08 4.25 303,933
04/16/2015 4.19 4.27 4.12 4.21 294,939
04/15/2015 4.26 4.35 4.12 4.16 249,995
04/14/2015 4.23 4.29 4.05 4.27 375,862
04/13/2015 4.23 4.295 4.1201 4.21 422,266
04/10/2015 4.24 4.33 4.2 4.23 381,589
04/09/2015 4.3 4.3397 4.17 4.25 388,465
04/08/2015 4.16 4.39 4.16 4.26 393,595
04/07/2015 4.18 4.4 4.1 4.16 508,592
04/06/2015 4.29 4.44 4.24 4.29 293,246
04/02/2015 4.28 4.39 4.24 4.36 275,902
04/01/2015 4.45 4.4859 4.15 4.32 594,621
03/31/2015 4.54 4.638 4.3775 4.47 345,017
03/30/2015 4.4 4.64 4.3 4.53 726,148
03/27/2015 4.49 4.55 4.19 4.32 521,209
03/26/2015 4.19 4.58 4.05 4.45 763,085
03/25/2015 4.9 5.1 4.2 4.34 1,575,398
03/24/2015 4.4 4.85 4.3 4.78 1,367,496
03/23/2015 4.4 4.47 4.2205 4.39 521,741
03/20/2015 4.57 4.57 4.22 4.34 892,879
03/19/2015 4.37 4.65 4.31 4.42 1,602,342
03/18/2015 4.62 4.93 4.13 4.37 5,099,147
03/17/2015 4.35 5 4.17 4.76 4,400,140
03/16/2015 5.39 5.62 3.76 4.01 3,636,700
03/13/2015 5.64 5.64 5.2 5.48 703,944
03/12/2015 5.4 5.639 5.301 5.55 311,102
03/11/2015 5.35 5.7326 5.27 5.44 856,462
03/10/2015 5.13 5.69 5 5.47 1,098,920
03/09/2015 6 6.16 4.92 5.21 3,731,600
03/06/2015 5.5 6.365 5.4 6.12 2,265,362
03/05/2015 5.13 5.61 5.07 5.53 1,397,656
03/04/2015 5.14 5.23 4.93 5.17 676,570
03/03/2015 4.9 5.1 4.792 5.1 408,807
03/02/2015 4.98 5.1731 4.75 4.93 693,929
02/27/2015 5.11 5.23 4.95 5.05 879,760
02/26/2015 5 5.2 4.8 5.05 1,226,931
02/25/2015 4.74 5.03 4.65 4.93 1,318,366
02/24/2015 4.91 4.99 4.61 4.71 719,682
02/23/2015 4.58 5.03 4.4 4.94 1,261,634
02/20/2015 4.65 4.72 4.26 4.58 1,357,751
02/19/2015 4.78 5.32 4.51 4.73 3,426,647
02/18/2015 4.01 4.95 3.85 4.72 3,789,533
02/17/2015 3.85 4.08 3.71 3.99 1,060,689
02/13/2015 3.74 3.89 3.57 3.84 1,391,925
02/12/2015 3.7 4.13 3.63 3.78 3,336,445
02/11/2015 3.26 4 3.16 3.78 7,229,716
02/10/2015 3.25 3.69 3.1259 3.25 15,807,000
02/09/2015 2.53 2.66 2.51 2.6 227,377
02/06/2015 2.5 2.67 2.46 2.54 346,988
02/05/2015 2.46 2.55 2.45 2.52 151,282
02/04/2015 2.52 2.52 2.46 2.49 129,912
02/03/2015 2.54 2.63 2.4 2.48 104,601
02/02/2015 2.48 2.57 2.41 2.55 140,154
01/30/2015 2.56 2.57 2.4 2.5 185,748
01/29/2015 2.63 2.63 2.42 2.55 378,110
01/28/2015 2.5 2.6 2.3802 2.5 281,620
01/27/2015 2.37 2.7692 2.32 2.48 965,499
01/26/2015 2.14 2.405 2.11 2.36 402,008
01/23/2015 2.13 2.27 2.06 2.07 441,016
01/22/2015 2 2.12 1.86 2.1 507,800
01/21/2015 2.06 2.14 1.98 1.99 468,625
01/20/2015 2.17 2.17 2.02 2.06 449,952
01/16/2015 2.15 2.1501 2.02 2.07 374,695
01/15/2015 2.41 2.44 2.159 2.16 388,706
01/14/2015 2.32 2.43 2.28 2.41 561,944
01/13/2015 2.5 2.5799 2.28 2.3 542,762
01/12/2015 2.65 2.69 2.47 2.48 521,646
01/09/2015 2.81 2.81 2.52 2.63 538,490
01/08/2015 2.5 2.75 2.43 2.57 1,248,079
01/07/2015 2.2 3.14 2.05 2.51 3,161,418
01/06/2015 2.27 2.35 2.0201 2.2 652,904
01/05/2015 1.93 2.63 1.85 2.27 3,701,998
01/02/2015 1.59 1.75 1.59 1.75 214,311
12/31/2014 1.58 1.657 1.5 1.58 236,500
12/30/2014 1.71 1.71 1.59 1.61 134,008
12/29/2014 1.63 1.75 1.5711 1.67 360,932
12/26/2014 1.47 1.59 1.47 1.58 277,284
12/24/2014 1.46 1.5 1.46 1.48 102,131
12/23/2014 1.56 1.57 1.46 1.48 295,971
12/22/2014 1.6 1.61 1.52 1.52 286,864
12/19/2014 1.69 1.72 1.58 1.58 165,837
12/18/2014 1.74 1.77 1.68 1.7 145,923
12/17/2014 1.74 1.7897 1.73 1.75 119,776
12/16/2014 1.83 1.86 1.66 1.77 258,921
12/15/2014 2.35 2.5 1.7864 1.87 587,989
12/12/2014 2.04 2.07 1.96 2.05 44,469
12/11/2014 1.95 2.05 1.95 1.97 119,385
12/10/2014 2 2.04 1.94 1.995 146,495
12/09/2014 1.97 2.07 1.91 2.02 131,458
12/08/2014 2 2.04 1.964 1.99 241,917
12/05/2014 1.97 2.04 1.95 2.04 173,728
12/04/2014 1.91 2.03 1.865 2 211,177
12/03/2014 1.94 2.01 1.91 1.91 66,609
12/02/2014 2 2.06 1.92 1.97 100,126
12/01/2014 2.06 2.06 1.95 1.97 192,627
11/28/2014 2.05 2.12 2.01 2.05 138,183
11/26/2014 1.9 2.2 1.88 2 327,978
11/25/2014 1.85 1.9 1.831 1.89 127,341
11/24/2014 1.82 1.88 1.8 1.85 90,679
11/21/2014 1.88 1.88 1.8 1.82 29,206
11/20/2014 1.82 1.93 1.74 1.845 207,206
11/19/2014 1.88 1.88 1.77 1.85 111,907
11/18/2014 1.77 1.83 1.7301 1.83 89,775
11/17/2014 1.76 1.82 1.7 1.82 145,624
11/14/2014 1.8 1.84 1.75 1.81 47,000
11/13/2014 1.8 1.88 1.78 1.8 89,581
11/12/2014 1.81 1.82 1.75 1.82 56,402
11/11/2014 1.8 1.88 1.8 1.84 115,567
11/10/2014 1.81 1.88 1.7801 1.84 44,708
11/07/2014 1.83 1.89 1.8 1.84 63,741
11/06/2014 1.83 1.92 1.82 1.86 165,837
11/05/2014 1.93 1.94 1.8 1.86 47,519
11/04/2014 1.92 1.92 1.8501 1.86 90,365
11/03/2014 1.84 1.92 1.84 1.87 119,374
10/31/2014 1.91 1.95 1.85 1.86 152,081
10/30/2014 1.9 1.94 1.8753 1.9 32,880
10/29/2014 1.93 1.94 1.9 1.93 30,062
10/28/2014 1.92 1.98 1.8901 1.96 136,456
10/27/2014 1.93 1.96 1.8201 1.89 48,850
10/24/2014 1.9 1.999 1.881 1.92 70,484
10/23/2014 1.89 1.96 1.86 1.895 72,850
10/22/2014 1.9 1.93 1.7166 1.875 61,829
10/21/2014 1.95 1.95 1.85 1.89 203,395
10/20/2014 1.89 1.99 1.74 1.92 220,762
10/17/2014 1.79 1.92 1.75 1.86 159,281
10/16/2014 1.68 1.79 1.68 1.76 28,084
10/15/2014 1.68 1.77 1.6 1.71 85,510
10/14/2014 1.66 1.82 1.606 1.71 106,493
10/13/2014 1.65 1.65 1.615 1.64 21,645
10/10/2014 1.59 1.7 1.57 1.67 148,610
10/09/2014 1.62 1.67 1.57 1.5732 79,964
10/08/2014 1.67 1.67 1.55 1.62 178,865
10/07/2014 1.71 1.7454 1.66 1.67 130,327
10/06/2014 1.88 1.88 1.68 1.74 310,171
10/03/2014 1.74 1.887 1.7 1.82 222,873
10/02/2014 1.85 1.85 1.61 1.71 289,151
10/01/2014 1.93 1.93 1.7 1.8 133,842
09/30/2014 1.8 1.94 1.77 1.92 164,755
09/29/2014 1.77 1.82 1.7 1.82 136,168
09/26/2014 1.8 1.8 1.68 1.77 116,451
09/25/2014 1.81 1.858 1.71 1.8 189,074
09/24/2014 1.83 1.85 1.77 1.8 201,428
09/23/2014 1.79 1.94 1.68 1.84 526,338
09/22/2014 1.61 1.69 1.61 1.67 352,948
09/19/2014 1.6 1.68 1.53 1.61 441,314
09/18/2014 1.62 1.75 1.62 1.63 465,475
09/17/2014 1.89 1.949 1.63 1.72 1,158,611
09/16/2014 2.15 2.15 1.96 1.99 295,967
09/15/2014 2.2 2.24 2.11 2.18 207,072
09/12/2014 2.28 2.32 2.191 2.22 123,728
09/11/2014 2.23 2.328 2.17 2.28 901,137
09/10/2014 2.3 2.33 2.21 2.26 149,571
09/09/2014 2.39 2.42 2.3001 2.31 83,124
09/08/2014 2.31 2.43 2.25 2.39 96,265
09/05/2014 2.4 2.44 2.31 2.33 127,386
09/04/2014 2.45 2.5 2.4 2.41 76,614
09/03/2014 2.48 2.52 2.43 2.45 69,745
09/02/2014 2.54 2.57 2.48 2.48 62,338
08/29/2014 2.52 2.57 2.519 2.54 46,851
08/28/2014 2.58 2.6 2.52 2.52 46,556
08/27/2014 2.57 2.61 2.56 2.56 102,116
08/26/2014 2.58 2.6098 2.52 2.59 60,574
08/25/2014 2.55 2.6 2.524 2.59 50,152
08/22/2014 2.51 2.6 2.41 2.55 123,744
08/21/2014 2.58 2.587 2.39 2.49 191,600
08/20/2014 2.57 2.5899 2.55 2.58 63,804
08/19/2014 2.6 2.61 2.58 2.6 110,797
08/18/2014 2.69 2.69 2.58 2.61 103,819
08/15/2014 2.64 2.69 2.64 2.66 83,396
08/14/2014 2.69 2.71 2.63 2.65 56,844
08/13/2014 2.64 2.7 2.62 2.66 53,504
08/12/2014 2.65 2.76 2.63 2.65 83,488
08/11/2014 2.7 2.77 2.63 2.6799 84,991
08/08/2014 2.69 2.7 2.51 2.6999 236,396
08/07/2014 2.925 2.9399 2.68 2.7 332,905
08/06/2014 2.87 2.93 2.8501 2.91 115,533
08/05/2014 2.9 2.94 2.83 2.86 114,806
08/04/2014 2.92 2.97 2.87 2.93 151,596
08/01/2014 2.88 2.91 2.82 2.91 152,165
07/31/2014 2.89 3 2.87 2.9 242,795
07/30/2014 2.88 3 2.86 2.93 139,321
07/29/2014 3 3.006 2.85 2.89 525,468
07/28/2014 3.06 3.0799 2.95 3 197,796
07/25/2014 3.06 3.06 3.04 3.06 107,636
07/24/2014 3.04 3.07 3.02 3.06 332,827
07/23/2014 3.03 3.08 3.02 3.03 184,374
07/22/2014 3.12 3.14 3.04 3.05 100,094
07/21/2014 3.14 3.14 3.08 3.08 70,475
07/18/2014 3.12 3.15 3.08 3.14 104,834
07/17/2014 3.17 3.17 3.12 3.13 95,356
07/16/2014 3.25 3.25 3.15 3.17 130,318
07/15/2014 3.26 3.3099 3.2 3.235 159,077
07/14/2014 3.22 3.25 3.163 3.23 52,428
07/11/2014 3.15 3.26 3.12 3.22 54,945
07/10/2014 3.15 3.25 3.08 3.18 156,135
07/09/2014 3.21 3.23 3.19 3.19 69,382
07/08/2014 3.38 3.38 3.171 3.23 126,677
07/07/2014 3.45 3.45 3.3 3.41 147,796
07/03/2014 3.48 3.5 3.4401 3.5 76,907
07/02/2014 3.44 3.49 3.42 3.46 119,923
07/01/2014 3.39 3.45 3.39 3.42 67,143
06/30/2014 3.34 3.426 3.271 3.39 86,485
06/27/2014 3.28 3.38 3.2 3.33 102,451
06/26/2014 3.41 3.42 3.18 3.27 238,999
06/25/2014 3.4 3.42 3.36 3.4 48,507
06/24/2014 3.5 3.5 3.36 3.41 84,268
06/23/2014 3.55 3.55 3.49 3.52 109,464
06/20/2014 3.47 3.51 3.3 3.51 182,956
06/19/2014 3.53 3.55 3.45 3.48 78,374
06/18/2014 3.5 3.5 3.41 3.49 135,437
06/17/2014 3.35 3.505 3.33 3.48 322,499
06/16/2014 3.35 3.355 3.33 3.345 87,797
06/13/2014 3.27 3.35 3.27 3.35 93,329
06/12/2014 3.29 3.37 3.25 3.28 133,503
06/11/2014 3.31 3.31 3.25 3.29 91,003
06/10/2014 3.25 3.3 3.22 3.3 75,893
06/09/2014 3.25 3.38 3.22 3.28 228,248
06/06/2014 3.27 3.3 3.22 3.25 112,768
06/05/2014 3.33 3.33 3.2 3.25 115,756
06/04/2014 3.17 3.29 3.15 3.23 375,058
06/03/2014 3.1 3.24 3.0472 3.13 898,893
06/02/2014 3.1 3.18 3.0404 3.1 92,527
05/30/2014 3 3.3 3 3.09 377,615
05/29/2014 3.04 3.06 3 3 201,515
05/28/2014 3.02 3.08 2.9704 3.02 232,234
05/27/2014 3 3.08 2.96 2.99 161,264
05/23/2014 3 3 2.96 2.98 113,209
05/22/2014 2.98 3.03 2.96 2.98 199,246
05/21/2014 2.88 3 2.88 2.94 121,351
05/20/2014 3.02 3.06 2.88 2.88 201,627
05/19/2014 3.02 3.1 3 3.02 218,075
05/16/2014 3.15 3.15 2.9601 2.99 462,639
05/15/2014 2.69 3.15 2.65 3 913,937
05/14/2014 2.68 2.75 2.66 2.72 24,845
05/13/2014 2.77 2.77 2.65 2.71 44,030
05/12/2014 2.69 2.79 2.69 2.73 28,979
05/09/2014 2.72 2.74 2.64 2.73 16,524
05/08/2014 2.688 2.75 2.65 2.73 121,924
05/07/2014 2.67 2.72 2.54 2.71 80,670
05/06/2014 2.71 2.78 2.65 2.69 74,873
05/05/2014 2.82 2.85 2.71 2.72 67,166
05/02/2014 2.83 2.89 2.76 2.86 57,538
05/01/2014 2.79 2.847 2.72 2.76 55,118
04/30/2014 2.86 2.89 2.78 2.83 37,340
04/29/2014 2.79 2.94 2.77 2.89 38,020
04/28/2014 2.84 2.86 2.72 2.75 60,989
04/25/2014 2.86 2.9 2.81 2.84 65,234
04/24/2014 2.97 2.97 2.84 2.89 63,826
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?