Range Low Price High Price Comment
30 days $3.70 $5.24 Tuesday, 9th Jun 2026 ANTX stock ended at $3.91. This is 1.56% more than the trading day before Monday, 8th Jun 2026. During the day the stock fluctuated 8.11% from a day low at $3.70 to a day high of $4.00.
90 days $2.87 $6.00
52 weeks $1.00 $6.91

Historical Anthem, Inc prices

Date Open High Low Close Volume
Jun 09, 2026 $3.81 $4.00 $3.70 $3.91 166 933
Jun 08, 2026 $3.85 $4.02 $3.81 $3.85 131 222
Jun 05, 2026 $4.19 $4.19 $3.75 $3.82 178 200
Jun 04, 2026 $4.27 $4.45 $4.16 $4.17 169 848
Jun 03, 2026 $4.10 $4.33 $4.03 $4.20 214 500
Jun 02, 2026 $4.29 $4.46 $4.01 $4.07 176 449
Jun 01, 2026 $4.31 $4.46 $4.20 $4.21 236 200
May 29, 2026 $4.43 $4.65 $4.29 $4.33 112 264
May 28, 2026 $4.61 $4.74 $4.40 $4.46 191 399
May 27, 2026 $4.86 $4.92 $4.61 $4.63 117 682
May 26, 2026 $4.88 $5.07 $4.69 $4.73 535 635
May 22, 2026 $4.89 $5.24 $4.67 $4.85 731 454
May 21, 2026 $4.60 $4.92 $4.60 $4.89 101 829
May 20, 2026 $4.47 $4.67 $4.47 $4.59 68 142
May 19, 2026 $4.42 $4.63 $4.37 $4.55 80 985
May 18, 2026 $4.75 $4.91 $4.27 $4.48 119 194
May 15, 2026 $4.70 $4.95 $4.50 $4.75 408 593
May 14, 2026 $4.64 $5.00 $4.59 $4.64 295 939
May 13, 2026 $4.27 $4.61 $3.97 $4.31 263 410
May 12, 2026 $4.58 $4.90 $4.22 $4.27 188 415
May 11, 2026 $4.55 $4.80 $4.47 $4.72 213 678
May 08, 2026 $4.59 $4.83 $4.46 $4.46 240 795
May 07, 2026 $4.51 $4.78 $4.51 $4.60 148 910
May 06, 2026 $4.67 $4.82 $4.60 $4.65 181 956
May 05, 2026 $4.99 $5.17 $4.69 $4.69 317 547

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 ANTX stock historical prices to predict future price movements?
Trend Analysis: Examine the ANTX 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 ANTX 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!
GOLDEN STAR
Ticker Change Signal Date
EAT
$140.46
7.38% Jun 05
TPR
$140.47
3.67% Jun 04
N
NVRI
$19.53
8.19% May 20
SAP
$172.39
3.79% May 05
GLBE
$31.61
2.44% May 05

Top Fintech Company

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

Full report by FINDEXABLE