14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $451.37 $499.27 Wednesday, 20th Jul 2022 ANTM stock ended at $459.54. This is 7.62% less than the trading day before Tuesday, 19th Jul 2022. During the day the stock fluctuated 7.33% from a day low at $451.37 to a day high of $484.44.
90 days $443.92 $533.68
52 weeks $355.43 $533.68

Historical Anthem Inc prices

Date Open High Low Close Volume
Jun 13, 2022 $473.03 $476.72 $459.60 $462.89 1 112 273
Jun 10, 2022 $478.85 $488.19 $473.12 $482.83 922 905
Jun 09, 2022 $495.67 $497.93 $486.00 $486.20 887 193
Jun 08, 2022 $497.99 $500.00 $495.00 $498.30 582 166
Jun 07, 2022 $497.30 $501.22 $491.76 $500.41 996 948
Jun 06, 2022 $496.35 $501.10 $495.19 $497.42 634 034
Jun 03, 2022 $492.82 $494.85 $489.59 $493.26 712 929
Jun 02, 2022 $500.96 $500.96 $488.33 $496.93 885 476
Jun 01, 2022 $510.80 $512.45 $498.81 $499.19 813 600
May 31, 2022 $515.40 $520.61 $506.80 $509.61 3 934 932
May 27, 2022 $512.57 $521.52 $510.03 $520.55 1 190 292
May 26, 2022 $507.07 $515.00 $505.61 $512.43 987 939
May 25, 2022 $504.42 $510.99 $500.30 $504.78 1 027 410
May 24, 2022 $496.93 $506.33 $492.00 $505.29 1 397 413
May 23, 2022 $490.57 $500.61 $490.31 $494.85 1 194 266
May 20, 2022 $483.50 $493.54 $480.11 $492.85 1 365 038
May 19, 2022 $468.88 $483.81 $466.78 $479.92 1 284 924
May 18, 2022 $493.43 $496.41 $473.65 $476.39 981 002
May 17, 2022 $497.79 $499.23 $491.01 $497.19 916 473
May 16, 2022 $488.06 $498.08 $486.71 $493.59 851 892
May 13, 2022 $487.21 $488.52 $480.14 $486.45 1 065 167
May 12, 2022 $485.82 $486.64 $474.82 $484.52 1 280 480
May 11, 2022 $489.32 $505.33 $485.85 $487.36 1 166 847
May 10, 2022 $494.46 $497.30 $484.69 $489.32 1 296 541
May 09, 2022 $500.32 $501.66 $487.64 $490.88 1 115 228

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ANTM stock historical prices to predict future price movements?
Trend Analysis: Examine the ANTM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ANTM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Anthem Inc

Anthem Anthem, Inc., through its subsidiaries, operates as a health benefits company in the United States. It operates through three segments: Commercial and Specialty Business, Government Business, and Other. The company offers a spectrum of network-based managed care health benefit plans to large and small employer, individual, Medicaid, and Medicare markets. Its managed care plans include preferred provider organizations; health maintenance organizat... ANTM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT