Quantcast

Historical Stock Prices

ANW 
$1.03
*  
0.02
1.9%
Get ANW Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading ANW now
Exchange:NYSE
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 1.09 1.1023 1 1.03 349,754
10/18/2018 1.08 1.11 1.05 1.05 292,723
10/17/2018 1.26 1.28 1.06 1.09 718,839
10/16/2018 1.34 1.3495 1.2 1.25 261,251
10/15/2018 1.22 1.34 1.19 1.31 325,602
10/12/2018 1.28 1.3487 1.17 1.21 777,824
10/11/2018 1.29 1.322 1.245 1.3 228,246
10/10/2018 1.34 1.34 1.25 1.31 374,873
10/09/2018 1.41 1.46 1.34 1.37 380,108
10/08/2018 1.41 1.4425 1.41 1.41 144,571
10/05/2018 1.496 1.5 1.43 1.44 105,317
10/04/2018 1.5 1.53 1.45 1.48 135,346
10/03/2018 1.41 1.52 1.41 1.51 369,685
10/02/2018 1.4 1.45 1.4 1.42 147,055
10/01/2018 1.43 1.4499 1.38 1.41 213,685
09/28/2018 1.43 1.4662 1.38 1.43 169,007
09/27/2018 1.38 1.46 1.38 1.42 345,621
09/26/2018 1.55 1.55 1.38 1.4 696,984
09/25/2018 1.43 1.57 1.41 1.55 757,344
09/24/2018 1.55 1.6 1.36 1.41 1,075,000
09/21/2018 1.49 1.55 1.44 1.48 927,148
09/20/2018 1.5 1.555 1.45 1.48 876,176
09/19/2018 1.67 1.7 1.5 1.56 952,700
09/18/2018 1.89 1.89 1.67 1.67 1,060,061
09/17/2018 1.8 1.941 1.8 1.89 585,317
09/14/2018 1.82 1.85 1.7819 1.83 282,100
09/13/2018 1.8 1.81 1.77 1.81 643,961
09/12/2018 1.78 1.84 1.75 1.77 371,495
09/11/2018 1.78 1.8 1.7 1.77 390,586
09/10/2018 1.73 1.81 1.71 1.79 563,953
09/07/2018 1.69 1.74 1.68 1.73 194,205
09/06/2018 1.73 1.77 1.685 1.71 433,447
09/05/2018 1.72 1.79 1.72 1.75 382,567
09/04/2018 1.82 1.82 1.72 1.74 737,946
08/31/2018 1.76 1.8 1.69 1.78 2,054,671
08/30/2018 1.8 1.8423 1.78 1.8 349,488
08/29/2018 1.84 1.86 1.7811 1.82 941,232
08/28/2018 1.85 1.9 1.83 1.85 421,847
08/27/2018 1.86 1.9439 1.86 1.86 356,046
08/24/2018 1.93 1.97 1.875 1.9 451,711
08/23/2018 1.97 2 1.93 1.97 446,761
08/22/2018 1.85 2 1.85 2 841,699
08/21/2018 1.86 1.9208 1.8121 1.89 711,788
08/20/2018 1.93 1.979 1.86 1.86 912,916
08/17/2018 2.06 2.07 1.93 1.96 1,044,128
08/16/2018 2.48 2.48 1.9 2.09 8,640,272
08/15/2018 2.02 2.13 1.61 1.69 2,039,456
08/14/2018 1.75 1.96 1.63 1.94 1,072,931
08/13/2018 1.85 1.8662 1.76 1.79 547,143
08/10/2018 1.9 1.9 1.76 1.81 708,030
08/09/2018 1.86 1.96 1.81 1.84 570,075
08/08/2018 1.93 2 1.761 1.81 941,345
08/07/2018 2.09 2.09 1.94 1.98 688,069
08/06/2018 1.9 2.15 1.88 2.01 1,507,426
08/03/2018 1.89 2.14 1.81 2 3,243,106
08/02/2018 1.58 1.89 1.52 1.86 1,837,815
08/01/2018 1.48 1.59 1.48 1.57 341,115
07/31/2018 1.49 1.52 1.47 1.51 226,153
07/30/2018 1.43 1.515 1.43 1.49 271,615
07/27/2018 1.52 1.52 1.44 1.47 594,879
07/26/2018 1.46 1.58 1.46 1.52 469,500
07/25/2018 1.5 1.63 1.5 1.55 895,656
07/24/2018 1.59 1.65 1.54 1.56 839,444
07/23/2018 1.56 1.63 1.53 1.57 459,040
07/20/2018 1.4 1.67 1.37 1.57 1,489,301
07/19/2018 1.45 1.5 1.33 1.42 1,733,957
*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?

Smart Portfolio