AMERICAN LAND LEASE INC (ANL) Exchange: NYSE
Data as of Aug. 22, 2025
$1.68 ($-0.01) -0.86%
AMERICAN LAND LEASE INC - Daily Information
Click for more stock information on AMERICAN LAND LEASE INC.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.62 |
| Previous Close | $1.68 |
| High | $1.68 |
| Low | $1.62 |
| Adjusted Open | $1.62 |
| Previous Adjusted Close | $1.68 |
| Adjusted High | $1.68 |
| Adjusted Low | $1.62 |
About AMERICAN LAND LEASE INC (ANL)
DELISTED - AMERICAN LAND LEASE INC
Invest in AMERICAN LAND LEASE INC (ANL)
Historical Stock Data for AMERICAN LAND LEASE INC (ANL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $1.62 | $1.68 | $1.62 | $1.68 | $1.68 | 1,136 |
| 2025-08-21 | $1.58 | $1.69 | $1.50 | $1.69 | $1.69 | 6,897 |
| 2025-08-20 | $1.68 | $1.71 | $1.63 | $1.67 | $1.67 | 4,902 |
| 2025-08-19 | $1.80 | $1.80 | $1.65 | $1.70 | $1.70 | 29,021 |
| 2025-08-18 | $1.76 | $1.80 | $1.61 | $1.80 | $1.80 | 7,707 |
| 2025-08-15 | $1.85 | $1.99 | $1.69 | $1.69 | $1.69 | 57,939 |
| 2025-08-14 | $1.48 | $1.79 | $1.48 | $1.75 | $1.75 | 6,636 |
| 2025-08-13 | $1.68 | $1.70 | $1.63 | $1.63 | $1.63 | 1,893 |
| 2025-08-12 | $1.72 | $1.72 | $1.52 | $1.55 | $1.55 | 1,469 |
| 2025-08-11 | $1.62 | $1.68 | $1.61 | $1.61 | $1.61 | 1,460 |
| 2025-08-08 | $1.58 | $1.64 | $1.52 | $1.56 | $1.56 | 5,416 |
| 2025-08-07 | $1.59 | $1.61 | $1.46 | $1.55 | $1.55 | 9,648 |
| 2025-08-06 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 2,796 |
| 2025-08-05 | $1.49 | $1.55 | $1.43 | $1.50 | $1.50 | 6,787 |
| 2025-08-04 | $1.48 | $1.52 | $1.43 | $1.50 | $1.50 | 8,799 |
| 2025-08-01 | $1.43 | $1.47 | $1.43 | $1.45 | $1.45 | 4,210 |
| 2025-07-31 | $1.41 | $1.45 | $1.41 | $1.43 | $1.43 | 10,695 |
| 2025-07-30 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 1,277 |
| 2025-07-29 | $1.45 | $1.45 | $1.41 | $1.43 | $1.43 | 3,652 |
| 2025-07-28 | $1.47 | $1.47 | $1.41 | $1.42 | $1.42 | 8,315 |
| 2025-07-25 | $1.48 | $1.49 | $1.43 | $1.44 | $1.44 | 6,949 |
| 2025-07-24 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 5,897 |
| 2025-07-23 | $1.55 | $1.55 | $1.47 | $1.47 | $1.47 | 16,766 |
| 2025-07-22 | $1.52 | $1.55 | $1.52 | $1.55 | $1.55 | 911 |
| 2025-07-21 | $1.55 | $1.55 | $1.50 | $1.52 | $1.52 | 3,546 |
| 2025-07-18 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 4,448 |
| 2025-07-17 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 3,911 |
| 2025-07-16 | $1.55 | $1.55 | $1.51 | $1.51 | $1.51 | 2,271 |
| 2025-07-15 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 669 |
| 2025-07-14 | $1.52 | $1.63 | $1.48 | $1.51 | $1.51 | 23,793 |
| 2025-07-11 | $1.55 | $1.61 | $1.55 | $1.61 | $1.61 | 647 |
| 2025-07-10 | $1.50 | $1.60 | $1.50 | $1.51 | $1.51 | 11,687 |
| 2025-07-09 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 1,572 |
| 2025-07-08 | $1.51 | $1.58 | $1.51 | $1.58 | $1.58 | 983 |
| 2025-07-07 | $1.50 | $1.63 | $1.42 | $1.42 | $1.42 | 24,834 |
| 2025-07-03 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 272 |
| 2025-07-02 | $1.48 | $1.52 | $1.48 | $1.52 | $1.52 | 296 |
| 2025-07-01 | $1.48 | $1.52 | $1.48 | $1.50 | $1.50 | 846 |
| 2025-06-30 | $1.57 | $1.57 | $1.47 | $1.47 | $1.47 | 11,424 |
| 2025-06-27 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 118 |
| 2025-06-26 | $1.55 | $1.58 | $1.55 | $1.55 | $1.55 | 1,683 |
| 2025-06-25 | $1.49 | $1.64 | $1.47 | $1.64 | $1.64 | 5,869 |
| 2025-06-24 | $1.52 | $1.52 | $1.46 | $1.50 | $1.50 | 9,834 |
| 2025-06-23 | $1.48 | $1.50 | $1.40 | $1.40 | $1.40 | 6,129 |
| 2025-06-20 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 1,252 |
| 2025-06-18 | $1.52 | $1.65 | $1.47 | $1.47 | $1.47 | 16,707 |
| 2025-06-17 | $1.60 | $1.65 | $1.50 | $1.50 | $1.50 | 24,813 |
| 2025-06-16 | $1.60 | $1.74 | $1.60 | $1.74 | $1.74 | 10,672 |
| 2025-06-13 | $1.62 | $1.69 | $1.62 | $1.63 | $1.63 | 2,141 |
| 2025-06-12 | $1.65 | $1.73 | $1.56 | $1.60 | $1.60 | 8,274 |
| 2025-06-11 | $1.74 | $1.74 | $1.60 | $1.67 | $1.67 | 9,493 |
| 2025-06-10 | $1.54 | $1.62 | $1.54 | $1.57 | $1.57 | 13,012 |
| 2025-06-09 | $1.66 | $1.66 | $1.59 | $1.61 | $1.61 | 4,600 |
| 2025-06-06 | $1.61 | $1.81 | $1.61 | $1.65 | $1.65 | 26,519 |
| 2025-06-05 | $1.70 | $1.76 | $1.70 | $1.74 | $1.74 | 5,396 |
| 2025-06-04 | $1.70 | $1.70 | $1.60 | $1.70 | $1.70 | 7,723 |
| 2025-06-03 | $1.56 | $1.76 | $1.56 | $1.64 | $1.64 | 6,039 |
| 2025-06-02 | $1.77 | $1.88 | $1.40 | $1.61 | $1.61 | 44,119 |
| 2025-05-30 | $1.78 | $1.96 | $1.78 | $1.82 | $1.82 | 83,940 |
| 2025-05-29 | $1.80 | $2.10 | $1.80 | $2.00 | $2.00 | 24,108 |
| 2025-05-28 | $1.80 | $1.88 | $1.80 | $1.88 | $1.88 | 1,366 |
| 2025-05-27 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 2,319 |
| 2025-05-23 | $2.00 | $2.10 | $1.81 | $1.85 | $1.85 | 2,484 |
| 2025-05-22 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 944 |
| 2025-05-21 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 442 |
| 2025-05-20 | $1.85 | $1.92 | $1.85 | $1.89 | $1.89 | 7,750 |
| 2025-05-19 | $1.92 | $1.92 | $1.83 | $1.86 | $1.86 | 1,891 |
| 2025-05-16 | $1.83 | $1.87 | $1.83 | $1.85 | $1.85 | 2,308 |
| 2025-05-15 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 1,068 |
| 2025-05-14 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 418 |
| 2025-05-13 | $1.89 | $1.89 | $1.85 | $1.85 | $1.85 | 1,573 |
| 2025-05-12 | $1.84 | $1.95 | $1.71 | $1.89 | $1.89 | 26,928 |
| 2025-05-09 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 1,027 |
| 2025-05-08 | $1.75 | $1.87 | $1.75 | $1.84 | $1.84 | 7,324 |
| 2025-05-07 | $1.91 | $1.95 | $1.10 | $1.88 | $1.88 | 26,163 |
| 2025-05-06 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 258 |
| 2025-05-05 | $1.90 | $2.10 | $1.90 | $2.03 | $2.03 | 1,219 |
| 2025-05-02 | $2.00 | $2.09 | $1.93 | $1.93 | $1.93 | 8,592 |
| 2025-05-01 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 374 |
| 2025-04-30 | $1.98 | $2.00 | $1.84 | $1.84 | $1.84 | 3,796 |
| 2025-04-29 | $2.00 | $2.10 | $1.98 | $1.98 | $1.98 | 12,594 |
| 2025-04-28 | $1.99 | $2.20 | $1.96 | $2.00 | $2.00 | 37,775 |
| 2025-04-25 | $1.96 | $2.05 | $1.83 | $2.00 | $2.00 | 40,469 |
| 2025-04-24 | $2.03 | $2.03 | $1.90 | $1.90 | $1.90 | 35,439 |
| 2025-04-23 | $2.00 | $2.07 | $2.00 | $2.00 | $2.00 | 9,209 |
| 2025-04-22 | $2.12 | $2.18 | $1.80 | $2.00 | $2.00 | 398,679 |
| 2025-04-21 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 228 |
| 2025-04-17 | $1.90 | $1.90 | $1.69 | $1.71 | $1.71 | 7,475 |
| 2025-04-16 | $1.93 | $2.16 | $1.91 | $1.91 | $1.91 | 1,633 |
| 2025-04-15 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 149 |
| 2025-04-14 | $2.02 | $2.10 | $1.91 | $2.08 | $2.08 | 9,692 |
| 2025-04-11 | $1.96 | $2.09 | $1.82 | $1.94 | $1.94 | 8,276 |
| 2025-04-10 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 674 |
| 2025-04-09 | $1.97 | $1.98 | $1.97 | $1.98 | $1.98 | 384 |
| 2025-04-08 | $1.85 | $1.85 | $1.71 | $1.85 | $1.85 | 4,766 |
| 2025-04-07 | $1.90 | $1.94 | $1.83 | $1.87 | $1.87 | 1,933 |
| 2025-04-04 | $2.03 | $2.10 | $2.00 | $2.01 | $2.01 | 12,421 |
| 2025-04-03 | $2.06 | $2.12 | $2.05 | $2.05 | $2.05 | 4,059 |
| 2025-04-02 | $2.14 | $2.14 | $2.09 | $2.09 | $2.09 | 1,158 |
| 2025-04-01 | $2.15 | $2.20 | $2.14 | $2.14 | $2.14 | 1,929 |
| 2025-03-31 | $1.99 | $2.01 | $1.99 | $2.01 | $2.01 | 1,210 |
| 2025-03-28 | $2.11 | $2.21 | $1.85 | $1.94 | $1.94 | 17,198 |
| 2025-03-27 | $2.25 | $2.49 | $2.02 | $2.19 | $2.19 | 14,360 |
| 2025-03-26 | $2.39 | $2.40 | $2.20 | $2.20 | $2.20 | 4,720 |
| 2025-03-25 | $2.25 | $2.40 | $2.24 | $2.24 | $2.24 | 1,355 |
| 2025-03-24 | $2.31 | $2.35 | $2.31 | $2.33 | $2.33 | 2,558 |
| 2025-03-21 | $2.27 | $2.42 | $2.21 | $2.21 | $2.21 | 3,485 |
| 2025-03-20 | $2.20 | $2.41 | $2.20 | $2.21 | $2.21 | 2,051 |
| 2025-03-19 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 470 |
| 2025-03-18 | $2.25 | $2.28 | $2.20 | $2.20 | $2.20 | 4,897 |
| 2025-03-17 | $2.28 | $2.39 | $2.24 | $2.25 | $2.25 | 6,130 |
| 2025-03-14 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 672 |
| 2025-03-13 | $2.32 | $2.43 | $2.29 | $2.29 | $2.29 | 4,511 |
| 2025-03-12 | $2.48 | $2.48 | $2.32 | $2.34 | $2.34 | 10,500 |
| 2025-03-11 | $2.40 | $2.50 | $2.32 | $2.44 | $2.44 | 13,988 |
| 2025-03-10 | $2.31 | $2.50 | $2.31 | $2.33 | $2.33 | 6,558 |
| 2025-03-07 | $2.29 | $2.45 | $2.29 | $2.31 | $2.31 | 2,151 |
| 2025-03-06 | $2.30 | $2.30 | $2.22 | $2.22 | $2.22 | 1,040 |
| 2025-03-05 | $2.20 | $2.42 | $2.20 | $2.32 | $2.32 | 13,210 |
| 2025-03-04 | $2.25 | $2.35 | $2.05 | $2.20 | $2.20 | 7,221 |
| 2025-03-03 | $2.31 | $2.52 | $2.23 | $2.30 | $2.30 | 18,779 |
| 2025-02-28 | $2.27 | $2.33 | $2.20 | $2.26 | $2.26 | 6,022 |
| 2025-02-27 | $2.26 | $2.30 | $2.22 | $2.26 | $2.26 | 3,135 |
| 2025-02-26 | $2.20 | $2.38 | $2.20 | $2.22 | $2.22 | 5,653 |
| 2025-02-25 | $2.20 | $2.20 | $2.15 | $2.15 | $2.15 | 2,079 |
| 2025-02-24 | $2.20 | $2.31 | $2.18 | $2.22 | $2.22 | 3,210 |
| 2025-02-21 | $2.17 | $2.41 | $2.17 | $2.23 | $2.23 | 8,790 |
| 2025-02-20 | $2.20 | $2.75 | $2.18 | $2.18 | $2.18 | 13,989 |
| 2025-02-19 | $2.30 | $2.34 | $2.21 | $2.21 | $2.21 | 4,187 |
| 2025-02-18 | $2.30 | $2.35 | $2.20 | $2.20 | $2.20 | 16,938 |
| 2025-02-14 | $2.14 | $2.42 | $2.14 | $2.25 | $2.25 | 10,819 |
| 2025-02-13 | $2.30 | $2.41 | $2.30 | $2.30 | $2.30 | 11,210 |
| 2025-02-12 | $2.18 | $2.27 | $2.10 | $2.19 | $2.19 | 12,860 |
| 2025-02-11 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 711 |
| 2025-02-10 | $2.08 | $2.14 | $2.00 | $2.01 | $2.01 | 6,708 |
| 2025-02-07 | $2.15 | $2.15 | $2.10 | $2.10 | $2.10 | 2,651 |
| 2025-02-06 | $2.12 | $2.13 | $2.08 | $2.08 | $2.08 | 1,484 |
| 2025-02-05 | $2.09 | $2.18 | $2.08 | $2.08 | $2.08 | 1,213 |
| 2025-02-04 | $2.11 | $2.16 | $2.06 | $2.06 | $2.06 | 2,547 |
| 2025-02-03 | $2.17 | $2.17 | $2.09 | $2.09 | $2.09 | 2,611 |
| 2025-01-31 | $2.08 | $2.14 | $2.08 | $2.12 | $2.12 | 5,049 |
| 2025-01-30 | $2.01 | $2.18 | $2.01 | $2.06 | $2.06 | 659 |
| 2025-01-29 | $2.06 | $2.14 | $2.05 | $2.05 | $2.05 | 7,228 |
| 2025-01-28 | $2.02 | $2.10 | $2.02 | $2.10 | $2.10 | 899 |
| 2025-01-27 | $2.01 | $2.07 | $1.92 | $1.97 | $1.97 | 5,560 |
| 2025-01-24 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 594 |
| 2025-01-23 | $2.05 | $2.06 | $2.05 | $2.05 | $2.05 | 631 |
| 2025-01-22 | $2.03 | $2.08 | $2.01 | $2.08 | $2.08 | 3,804 |
| 2025-01-21 | $2.08 | $2.15 | $2.01 | $2.01 | $2.01 | 5,160 |
| 2025-01-17 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 243 |
| 2025-01-16 | $2.07 | $2.07 | $2.00 | $2.03 | $2.03 | 4,504 |
| 2025-01-15 | $2.03 | $2.19 | $2.03 | $2.03 | $2.03 | 4,359 |
| 2025-01-14 | $1.98 | $2.05 | $1.98 | $2.01 | $2.01 | 5,735 |
| 2025-01-13 | $2.06 | $2.09 | $1.98 | $1.98 | $1.98 | 6,471 |
| 2025-01-10 | $2.02 | $2.03 | $1.96 | $1.99 | $1.99 | 8,659 |
| 2025-01-08 | $2.07 | $2.20 | $1.86 | $2.01 | $2.01 | 23,092 |
| 2025-01-07 | $2.07 | $2.46 | $1.98 | $1.98 | $1.98 | 57,966 |
| 2025-01-06 | $2.45 | $2.45 | $1.91 | $1.95 | $1.95 | 26,489 |
| 2025-01-03 | $2.56 | $2.60 | $2.30 | $2.30 | $2.30 | 12,627 |
| 2025-01-02 | $2.89 | $2.89 | $2.30 | $2.44 | $2.44 | 56,713 |
| 2024-12-31 | $2.26 | $2.99 | $2.26 | $2.69 | $2.69 | 28,031 |
| 2024-12-30 | $2.29 | $2.38 | $2.25 | $2.31 | $2.31 | 1,282 |
| 2024-12-27 | $2.29 | $2.40 | $2.20 | $2.40 | $2.40 | 13,896 |
| 2024-12-26 | $2.20 | $2.34 | $2.20 | $2.20 | $2.20 | 6,048 |
| 2024-12-24 | $2.18 | $2.30 | $2.18 | $2.30 | $2.30 | 3,325 |
| 2024-12-23 | $2.15 | $2.30 | $2.13 | $2.22 | $2.22 | 7,053 |
| 2024-12-20 | $2.11 | $2.16 | $2.11 | $2.16 | $2.16 | 2,255 |
| 2024-12-19 | $2.30 | $2.30 | $2.13 | $2.14 | $2.14 | 4,012 |
| 2024-12-18 | $2.10 | $2.22 | $2.10 | $2.14 | $2.14 | 3,182 |
| 2024-12-17 | $2.28 | $2.28 | $2.25 | $2.25 | $2.25 | 814 |
| 2024-12-16 | $2.44 | $2.44 | $2.23 | $2.36 | $2.36 | 1,531 |
| 2024-12-13 | $2.35 | $2.35 | $2.29 | $2.29 | $2.29 | 567 |
| 2024-12-12 | $2.14 | $2.21 | $2.14 | $2.20 | $2.20 | 2,917 |
| 2024-12-11 | $2.15 | $2.20 | $2.06 | $2.14 | $2.14 | 6,968 |
| 2024-12-10 | $2.04 | $2.17 | $2.04 | $2.15 | $2.15 | 4,445 |
| 2024-12-09 | $2.24 | $2.27 | $1.93 | $2.03 | $2.03 | 27,027 |
| 2024-12-06 | $2.10 | $2.38 | $2.10 | $2.10 | $2.10 | 10,799 |
| 2024-12-05 | $2.51 | $2.64 | $2.00 | $2.05 | $2.05 | 18,536 |
| 2024-12-04 | $2.17 | $2.33 | $2.17 | $2.28 | $2.28 | 2,099 |
| 2024-12-03 | $2.32 | $2.43 | $2.16 | $2.16 | $2.16 | 10,695 |
| 2024-12-02 | $2.23 | $2.45 | $2.23 | $2.32 | $2.32 | 6,761 |
| 2024-11-29 | $2.21 | $2.28 | $2.21 | $2.23 | $2.23 | 1,954 |
| 2024-11-27 | $2.32 | $2.32 | $2.15 | $2.21 | $2.21 | 2,292 |
| 2024-11-26 | $2.37 | $2.55 | $2.00 | $2.17 | $2.17 | 35,054 |
| 2024-11-25 | $2.63 | $2.64 | $2.31 | $2.31 | $2.31 | 6,392 |
| 2024-11-22 | $2.89 | $2.90 | $2.62 | $2.63 | $2.63 | 2,496 |
| 2024-11-21 | $2.61 | $2.77 | $2.61 | $2.61 | $2.61 | 1,766 |
| 2024-11-20 | $3.11 | $3.11 | $2.50 | $2.58 | $2.58 | 32,186 |
| 2024-11-19 | $2.97 | $3.16 | $2.88 | $3.00 | $3.00 | 10,339 |
| 2024-11-18 | $3.28 | $3.38 | $2.90 | $2.95 | $2.95 | 6,955 |
| 2024-11-15 | $3.31 | $3.44 | $3.12 | $3.12 | $3.12 | 31,946 |
| 2024-11-14 | $3.16 | $3.50 | $3.16 | $3.27 | $3.27 | 24,964 |
| 2024-11-13 | $3.25 | $3.37 | $2.88 | $3.15 | $3.15 | 38,612 |
| 2024-11-12 | $3.04 | $3.43 | $2.89 | $3.11 | $3.11 | 25,230 |
| 2024-11-11 | $3.88 | $3.89 | $2.80 | $2.84 | $2.84 | 79,730 |
| 2024-11-08 | $2.62 | $3.74 | $2.62 | $3.54 | $3.54 | 86,144 |
| 2024-11-07 | $2.41 | $2.60 | $2.36 | $2.52 | $2.52 | 23,318 |
| 2024-11-06 | $2.00 | $2.64 | $2.00 | $2.32 | $2.32 | 36,323 |
| 2024-11-05 | $2.16 | $2.58 | $2.16 | $2.27 | $2.27 | 34,508 |
| 2024-11-04 | $2.10 | $2.11 | $2.03 | $2.03 | $2.03 | 4,277 |
| 2024-11-01 | $1.96 | $2.14 | $1.96 | $2.03 | $2.03 | 25,770 |
| 2024-10-31 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 243 |
| 2024-10-30 | $2.10 | $2.20 | $1.98 | $2.04 | $2.04 | 64,413 |
| 2024-10-29 | $2.11 | $2.11 | $1.96 | $1.97 | $1.97 | 22,190 |
| 2024-10-28 | $2.05 | $2.18 | $2.04 | $2.06 | $2.06 | 5,751 |
| 2024-10-25 | $2.11 | $2.12 | $2.00 | $2.08 | $2.08 | 32,501 |
| 2024-10-24 | $2.01 | $2.15 | $2.00 | $2.09 | $2.09 | 9,784 |
| 2024-10-23 | $1.93 | $2.08 | $1.93 | $2.00 | $2.00 | 3,544 |
| 2024-10-22 | $1.86 | $2.10 | $1.86 | $2.01 | $2.01 | 18,223 |
| 2024-10-21 | $2.09 | $2.09 | $1.95 | $1.95 | $1.95 | 15,040 |
| 2024-10-18 | $2.02 | $2.10 | $1.95 | $1.95 | $1.95 | 3,508 |
| 2024-10-17 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 226 |
| 2024-10-16 | $1.98 | $2.05 | $1.95 | $1.95 | $1.95 | 8,900 |
| 2024-10-15 | $1.98 | $2.10 | $1.96 | $1.96 | $1.96 | 6,641 |
| 2024-10-14 | $1.93 | $2.01 | $1.92 | $1.96 | $1.96 | 1,488 |
| 2024-10-11 | $1.92 | $1.92 | $1.85 | $1.85 | $1.85 | 1,018 |
| 2024-10-10 | $1.90 | $2.02 | $1.85 | $1.85 | $1.85 | 12,489 |
| 2024-10-09 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 216 |
| 2024-10-08 | $2.07 | $2.07 | $1.88 | $1.97 | $1.97 | 1,960 |
| 2024-10-07 | $2.09 | $2.09 | $1.92 | $1.94 | $1.94 | 3,950 |
| 2024-10-04 | $1.96 | $2.03 | $1.85 | $1.88 | $1.88 | 17,491 |
| 2024-10-03 | $1.99 | $2.00 | $1.92 | $2.00 | $2.00 | 5,528 |
| 2024-10-02 | $2.00 | $2.11 | $1.98 | $1.98 | $1.98 | 7,328 |
| 2024-10-01 | $2.00 | $2.05 | $1.90 | $2.00 | $2.00 | 6,775 |
| 2024-09-30 | $1.90 | $2.11 | $1.89 | $1.99 | $1.99 | 28,004 |
| 2024-09-27 | $2.01 | $2.18 | $1.98 | $2.07 | $2.07 | 5,726 |
| 2024-09-26 | $2.15 | $2.20 | $1.97 | $1.97 | $1.97 | 20,516 |
| 2024-09-25 | $2.12 | $2.27 | $2.10 | $2.16 | $2.16 | 6,775 |
| 2024-09-24 | $2.26 | $2.26 | $2.05 | $2.07 | $2.07 | 8,480 |
| 2024-09-23 | $2.22 | $2.25 | $2.10 | $2.23 | $2.23 | 2,370 |
| 2024-09-20 | $2.23 | $2.23 | $2.10 | $2.15 | $2.15 | 3,702 |
| 2024-09-19 | $2.23 | $2.27 | $2.10 | $2.10 | $2.10 | 2,273 |
| 2024-09-18 | $2.15 | $2.31 | $2.05 | $2.24 | $2.24 | 4,042 |
| 2024-09-17 | $2.24 | $2.33 | $2.00 | $2.21 | $2.21 | 10,815 |
| 2024-09-16 | $2.44 | $2.44 | $2.15 | $2.25 | $2.25 | 4,148 |
| 2024-09-13 | $2.20 | $2.41 | $2.04 | $2.29 | $2.29 | 12,750 |
| 2024-09-12 | $2.20 | $2.20 | $1.91 | $1.96 | $1.96 | 5,292 |
| 2024-09-11 | $2.24 | $2.29 | $1.90 | $2.15 | $2.15 | 21,219 |
| 2024-09-10 | $2.22 | $2.42 | $2.20 | $2.20 | $2.20 | 10,666 |
| 2024-09-09 | $2.28 | $2.54 | $2.15 | $2.15 | $2.15 | 10,484 |
| 2024-09-06 | $2.43 | $2.62 | $2.20 | $2.20 | $2.20 | 2,277 |
| 2024-09-05 | $2.55 | $2.65 | $2.37 | $2.37 | $2.37 | 8,053 |
| 2024-09-04 | $3.31 | $3.75 | $2.66 | $2.80 | $2.80 | 94,723 |
| 2024-09-03 | $2.86 | $2.86 | $2.34 | $2.71 | $2.71 | 8,926 |
| 2024-08-30 | $2.80 | $2.83 | $2.80 | $2.83 | $2.83 | 383 |
| 2024-08-29 | $2.71 | $3.01 | $2.71 | $2.75 | $2.75 | 3,473 |
| 2024-08-28 | $3.45 | $3.45 | $2.90 | $2.99 | $2.99 | 5,628 |
| 2024-08-27 | $3.00 | $3.14 | $2.95 | $3.00 | $3.00 | 12,420 |
| 2024-08-26 | $2.98 | $3.39 | $2.69 | $2.91 | $2.91 | 46,555 |
| 2024-08-23 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 518 |
| 2024-08-22 | $3.11 | $3.38 | $3.05 | $3.07 | $3.07 | 3,806 |
| 2024-08-21 | $3.05 | $3.10 | $2.91 | $3.03 | $3.03 | 6,035 |
| 2024-08-20 | $3.48 | $3.48 | $2.85 | $2.91 | $2.91 | 15,032 |
| 2024-08-19 | $3.27 | $3.33 | $3.05 | $3.07 | $3.07 | 3,362 |
| 2024-08-16 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 420 |
| 2024-08-15 | $3.08 | $3.12 | $3.00 | $3.07 | $3.07 | 974 |
| 2024-08-14 | $2.95 | $3.30 | $2.81 | $3.30 | $3.30 | 20,116 |
| 2024-08-13 | $3.52 | $3.52 | $2.86 | $3.40 | $3.40 | 773 |
| 2024-08-12 | $3.27 | $3.39 | $2.99 | $2.99 | $2.99 | 2,988 |
| 2024-08-09 | $3.60 | $3.60 | $3.16 | $3.29 | $3.29 | 1,157 |
| 2024-08-08 | $3.00 | $3.29 | $3.00 | $3.14 | $3.14 | 11,916 |
| 2024-08-07 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 26 |
| 2024-08-06 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 292 |
| 2024-08-05 | $2.90 | $3.28 | $2.85 | $3.08 | $3.08 | 13,303 |
| 2024-08-02 | $3.01 | $3.32 | $2.98 | $3.31 | $3.31 | 3,965 |
| 2024-08-01 | $3.36 | $3.37 | $3.31 | $3.37 | $3.37 | 3,596 |
| 2024-07-31 | $3.39 | $3.50 | $3.39 | $3.50 | $3.50 | 2,391 |
| 2024-07-30 | $3.29 | $3.60 | $3.28 | $3.44 | $3.44 | 17,878 |
| 2024-07-29 | $3.46 | $3.68 | $3.19 | $3.28 | $3.28 | 8,721 |
| 2024-07-26 | $3.50 | $3.50 | $3.40 | $3.49 | $3.49 | 2,131 |
| 2024-07-25 | $3.45 | $3.73 | $3.41 | $3.45 | $3.45 | 5,594 |
| 2024-07-24 | $3.60 | $3.68 | $3.41 | $3.56 | $3.56 | 4,097 |
| 2024-07-23 | $3.50 | $3.83 | $3.50 | $3.53 | $3.53 | 3,406 |
| 2024-07-22 | $3.57 | $4.10 | $3.43 | $3.63 | $3.63 | 1,871 |
| 2024-07-19 | $3.41 | $3.43 | $3.40 | $3.40 | $3.40 | 615 |
| 2024-07-18 | $3.69 | $3.69 | $3.41 | $3.41 | $3.41 | 5,253 |
| 2024-07-17 | $3.58 | $3.85 | $3.47 | $3.51 | $3.51 | 4,399 |
| 2024-07-16 | $3.30 | $3.95 | $3.30 | $3.67 | $3.67 | 16,092 |
| 2024-07-15 | $3.50 | $3.54 | $3.48 | $3.49 | $3.49 | 2,218 |
| 2024-07-12 | $3.18 | $3.26 | $3.18 | $3.25 | $3.25 | 873 |
| 2024-07-11 | $3.30 | $3.54 | $3.14 | $3.38 | $3.38 | 6,013 |
| 2024-07-10 | $3.17 | $3.24 | $3.17 | $3.17 | $3.17 | 1,670 |
| 2024-07-09 | $3.30 | $3.30 | $3.01 | $3.25 | $3.25 | 11,277 |
| 2024-07-08 | $3.34 | $3.62 | $3.30 | $3.31 | $3.31 | 4,009 |
| 2024-07-05 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 267 |
| 2024-07-03 | $3.48 | $3.64 | $3.48 | $3.64 | $3.64 | 1,611 |
| 2024-07-02 | $3.63 | $3.86 | $3.44 | $3.64 | $3.64 | 18,524 |
| 2024-07-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 271 |
| 2024-06-28 | $3.57 | $3.57 | $3.26 | $3.26 | $3.26 | 2,493 |
| 2024-06-27 | $3.12 | $3.84 | $3.11 | $3.71 | $3.71 | 18,967 |
| 2024-06-26 | $3.46 | $3.64 | $3.04 | $3.49 | $3.49 | 13,323 |
| 2024-06-25 | $3.49 | $3.56 | $3.31 | $3.31 | $3.31 | 11,682 |
| 2024-06-24 | $3.75 | $3.75 | $3.43 | $3.43 | $3.43 | 1,760 |
| 2024-06-21 | $3.64 | $3.67 | $3.50 | $3.65 | $3.65 | 2,517 |
| 2024-06-20 | $3.63 | $3.77 | $3.29 | $3.61 | $3.61 | 6,753 |
| 2024-06-18 | $3.57 | $3.62 | $3.23 | $3.37 | $3.37 | 8,793 |
| 2024-06-17 | $3.35 | $3.41 | $3.24 | $3.30 | $3.30 | 3,582 |
| 2024-06-14 | $3.43 | $3.68 | $3.21 | $3.37 | $3.37 | 17,909 |
| 2024-06-13 | $3.41 | $3.54 | $3.23 | $3.38 | $3.38 | 5,749 |
| 2024-06-12 | $3.64 | $4.15 | $3.54 | $3.60 | $3.60 | 31,923 |
| 2024-06-11 | $3.99 | $4.32 | $3.31 | $3.31 | $3.31 | 25,519 |
| 2024-06-10 | $3.83 | $3.98 | $3.81 | $3.81 | $3.81 | 2,668 |
| 2024-06-07 | $4.60 | $4.78 | $3.63 | $3.71 | $3.71 | 40,555 |
| 2024-06-06 | $5.15 | $5.20 | $3.72 | $4.29 | $4.29 | 26,708 |
| 2024-06-05 | $6.41 | $6.41 | $4.99 | $5.20 | $5.20 | 95,724 |
| 2024-06-04 | $6.69 | $7.08 | $5.74 | $6.32 | $6.32 | 16,598 |
| 2024-06-03 | $7.35 | $8.24 | $6.00 | $6.14 | $6.14 | 86,092 |
| 2024-05-31 | $7.50 | $8.37 | $6.75 | $7.26 | $7.26 | 10,537 |
| 2024-05-30 | $8.80 | $8.88 | $7.30 | $7.70 | $7.70 | 62,779 |
| 2024-05-29 | $8.80 | $10.70 | $8.21 | $8.26 | $8.26 | 90,436 |
| 2024-05-28 | $10.70 | $11.50 | $9.60 | $10.09 | $10.09 | 18,761 |
| 2024-05-24 | $12.24 | $12.92 | $10.50 | $10.50 | $10.50 | 17,703 |
| 2024-05-23 | $12.60 | $13.92 | $11.75 | $12.03 | $12.03 | 12,770 |
| 2024-05-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 232 |
| 2024-05-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 129 |
| 2024-05-20 | $13.10 | $13.23 | $12.50 | $12.75 | $12.75 | 3,880 |
| 2024-05-17 | $13.80 | $13.83 | $13.00 | $13.25 | $13.25 | 1,842 |
| 2024-05-16 | $13.44 | $13.90 | $12.06 | $13.90 | $13.90 | 4,766 |
| 2024-05-15 | $11.82 | $13.92 | $11.61 | $13.92 | $13.92 | 6,981 |
| 2024-05-14 | $12.65 | $13.00 | $11.49 | $13.00 | $13.00 | 6,634 |
| 2024-05-13 | $12.61 | $13.25 | $11.79 | $13.00 | $13.00 | 4,026 |
| 2024-05-10 | $13.51 | $13.51 | $12.60 | $13.05 | $13.05 | 4,900 |
| 2024-05-09 | $12.73 | $13.43 | $12.73 | $13.00 | $13.00 | 3,855 |
| 2024-05-08 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 290 |
| 2024-05-07 | $13.00 | $13.48 | $13.00 | $13.48 | $13.48 | 834 |
| 2024-05-06 | $12.67 | $13.80 | $12.67 | $12.73 | $12.73 | 7,282 |
| 2024-05-03 | $13.50 | $13.79 | $13.40 | $13.78 | $13.78 | 3,247 |
| 2024-05-02 | $11.81 | $14.12 | $11.81 | $13.02 | $13.02 | 1,064 |
| 2024-05-01 | $12.83 | $14.13 | $12.60 | $14.13 | $14.13 | 5,159 |
| 2024-04-30 | $13.83 | $13.83 | $13.31 | $13.80 | $13.80 | 1,923 |
| 2024-04-29 | $13.52 | $14.90 | $13.52 | $14.80 | $14.80 | 3,646 |
| 2024-04-26 | $12.94 | $13.75 | $12.03 | $13.75 | $13.75 | 8,145 |
| 2024-04-25 | $12.68 | $13.55 | $12.60 | $13.46 | $13.46 | 4,544 |
| 2024-04-24 | $12.73 | $13.55 | $12.20 | $13.55 | $13.55 | 8,100 |
| 2024-04-23 | $14.20 | $14.20 | $11.40 | $12.46 | $12.46 | 20,869 |
| 2024-04-22 | $13.75 | $15.55 | $13.15 | $14.42 | $14.42 | 35,510 |
| 2024-04-19 | $10.61 | $12.45 | $10.39 | $12.40 | $12.40 | 15,940 |
| 2024-04-18 | $10.19 | $10.65 | $9.80 | $10.65 | $10.65 | 3,162 |
| 2024-04-17 | $9.57 | $10.53 | $9.57 | $10.53 | $10.53 | 4,418 |
| 2024-04-16 | $9.80 | $10.75 | $9.00 | $10.53 | $10.53 | 7,508 |
| 2024-04-15 | $11.20 | $11.20 | $10.21 | $10.95 | $10.95 | 9,059 |
| 2024-04-12 | $10.94 | $11.47 | $10.55 | $10.56 | $10.56 | 3,726 |
| 2024-04-11 | $11.45 | $11.64 | $10.86 | $11.05 | $11.05 | 10,043 |
| 2024-04-10 | $10.80 | $11.74 | $10.80 | $11.40 | $11.40 | 5,481 |
| 2024-04-09 | $11.99 | $11.99 | $10.31 | $10.80 | $10.80 | 23,503 |
| 2024-04-08 | $11.07 | $17.48 | $10.54 | $12.32 | $12.32 | 212,031 |
| 2024-04-05 | $10.00 | $11.13 | $7.65 | $8.29 | $8.29 | 7,806 |
| 2024-04-04 | $9.74 | $10.19 | $9.51 | $10.06 | $10.06 | 5,874 |
| 2024-04-03 | $9.55 | $9.74 | $9.55 | $9.74 | $9.74 | 2,308 |
| 2024-04-02 | $9.24 | $9.60 | $9.15 | $9.55 | $9.55 | 4,501 |
| 2024-04-01 | $9.20 | $9.40 | $8.90 | $9.40 | $9.40 | 4,413 |
| 2024-03-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 355 |
| 2024-03-27 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 333 |
| 2024-03-26 | $9.14 | $9.14 | $8.81 | $9.08 | $9.08 | 1,200 |
| 2024-03-25 | $9.00 | $9.02 | $8.90 | $9.02 | $9.02 | 2,863 |
| 2024-03-22 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 283 |
| 2024-03-21 | $8.80 | $9.10 | $8.80 | $9.10 | $9.10 | 1,767 |
| 2024-03-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 37 |
| 2024-03-19 | $8.95 | $9.10 | $8.95 | $9.10 | $9.10 | 544 |
| 2024-03-18 | $8.78 | $9.10 | $8.35 | $9.03 | $9.03 | 2,513 |
| 2024-03-15 | $8.96 | $9.05 | $8.96 | $9.00 | $9.00 | 631 |
| 2024-03-14 | $8.68 | $9.01 | $8.62 | $9.01 | $9.01 | 1,409 |
| 2024-03-13 | $8.84 | $8.99 | $8.84 | $8.99 | $8.99 | 1,040 |
| 2024-03-12 | $8.34 | $8.86 | $8.34 | $8.64 | $8.64 | 1,687 |
| 2024-03-11 | $8.68 | $8.76 | $8.68 | $8.76 | $8.76 | 1,156 |
| 2024-03-08 | $7.15 | $7.65 | $7.15 | $7.65 | $7.65 | 670 |
| 2024-03-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 461 |
| 2024-03-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 119 |
| 2024-03-05 | $7.58 | $7.80 | $7.25 | $7.80 | $7.80 | 1,643 |
| 2024-03-04 | $7.80 | $8.70 | $7.64 | $8.10 | $8.10 | 7,241 |
| 2024-03-01 | $7.55 | $8.27 | $7.55 | $7.90 | $7.90 | 6,389 |
| 2024-02-29 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 599 |
| 2024-02-28 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 112 |
| 2024-02-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 52 |
| 2024-02-26 | $7.30 | $7.30 | $7.15 | $7.15 | $7.15 | 615 |
| 2024-02-23 | $7.39 | $7.60 | $7.15 | $7.15 | $7.15 | 2,665 |
| 2024-02-22 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 382 |
| 2024-02-21 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 491 |
| 2024-02-20 | $7.74 | $7.74 | $7.60 | $7.60 | $7.60 | 594 |
| 2024-02-16 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2024-02-15 | $7.46 | $7.46 | $7.39 | $7.39 | $7.39 | 567 |
| 2024-02-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 232 |
| 2024-02-13 | $7.33 | $7.33 | $7.25 | $7.25 | $7.25 | 769 |
| 2024-02-12 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 369 |
| 2024-02-09 | $7.50 | $8.24 | $7.50 | $8.24 | $8.24 | 1,741 |
| 2024-02-08 | $8.78 | $8.86 | $8.78 | $8.86 | $8.86 | 345 |
| 2024-02-07 | $9.41 | $9.45 | $8.70 | $8.90 | $8.90 | 849 |
| 2024-02-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 397 |
| 2024-02-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 696 |
| 2024-02-02 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 352 |
| 2024-02-01 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 484 |
| 2024-01-31 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 8 |
| 2024-01-30 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 12 |
| 2024-01-29 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 152 |
| 2024-01-26 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 4 |
| 2024-01-25 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 19 |
| 2024-01-24 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 380 |
| 2024-01-23 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 44 |
| 2024-01-22 | $9.18 | $9.18 | $9.09 | $9.12 | $9.12 | 3,873 |
| 2024-01-19 | $8.76 | $8.99 | $8.76 | $8.99 | $8.99 | 707 |
| 2024-01-18 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 2 |
| 2024-01-17 | $9.15 | $9.18 | $9.05 | $9.05 | $9.05 | 2,729 |
| 2024-01-16 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 260 |
| 2024-01-12 | $9.00 | $9.05 | $8.71 | $9.05 | $9.05 | 1,974 |
| 2024-01-11 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 209 |
| 2024-01-10 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 146 |
| 2024-01-09 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 1 |
| 2024-01-08 | $8.80 | $9.42 | $8.42 | $9.42 | $9.42 | 1,351 |
| 2024-01-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 476 |
| 2024-01-04 | $8.82 | $9.50 | $8.79 | $9.50 | $9.50 | 2,360 |
| 2024-01-03 | $9.52 | $9.57 | $9.52 | $9.57 | $9.57 | 548 |
| 2024-01-02 | $9.30 | $9.30 | $8.70 | $9.23 | $9.23 | 1,274 |
| 2023-12-29 | $8.69 | $9.00 | $8.52 | $8.99 | $8.99 | 3,843 |
| 2023-12-28 | $9.00 | $9.14 | $8.46 | $8.57 | $8.57 | 6,134 |
| 2023-12-27 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 947 |
| 2023-12-26 | $9.60 | $9.60 | $9.05 | $9.05 | $9.05 | 948 |
| 2023-12-22 | $9.50 | $9.50 | $8.77 | $9.04 | $9.04 | 2,566 |
| 2023-12-21 | $9.50 | $9.50 | $8.80 | $8.80 | $8.80 | 662 |
| 2023-12-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 513 |
| 2023-12-19 | $8.36 | $9.25 | $8.36 | $8.60 | $8.60 | 2,183 |
| 2023-12-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 1,320 |
| 2023-12-15 | $9.77 | $9.77 | $9.10 | $9.10 | $9.10 | 2,311 |
| 2023-12-14 | $10.15 | $10.15 | $9.51 | $9.51 | $9.51 | 6,827 |
| 2023-12-13 | $10.34 | $10.35 | $10.01 | $10.01 | $10.01 | 4,112 |
| 2023-12-12 | $10.50 | $10.50 | $10.00 | $10.37 | $10.37 | 4,209 |
| 2023-12-11 | $11.47 | $11.47 | $10.57 | $10.72 | $10.72 | 2,888 |
| 2023-12-08 | $10.70 | $11.26 | $10.60 | $11.26 | $11.26 | 1,508 |
| 2023-12-07 | $11.40 | $11.86 | $11.36 | $11.36 | $11.36 | 3,411 |
| 2023-12-06 | $11.00 | $11.28 | $10.94 | $11.24 | $11.24 | 1,980 |
| 2023-12-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,207 |
| 2023-12-04 | $10.70 | $10.85 | $10.70 | $10.85 | $10.85 | 1,093 |
| 2023-12-01 | $11.05 | $11.05 | $10.56 | $10.59 | $10.59 | 2,417 |
| 2023-11-30 | $10.75 | $11.00 | $10.73 | $11.00 | $11.00 | 2,427 |
| 2023-11-29 | $10.03 | $10.73 | $10.03 | $10.73 | $10.73 | 1,422 |
| 2023-11-28 | $10.60 | $10.60 | $10.44 | $10.56 | $10.56 | 1,170 |
| 2023-11-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 231 |
| 2023-11-24 | $10.28 | $10.61 | $10.15 | $10.20 | $10.20 | 6,799 |
| 2023-11-22 | $9.95 | $10.19 | $9.95 | $10.19 | $10.19 | 1,199 |
| 2023-11-21 | $10.14 | $10.19 | $9.92 | $10.19 | $10.19 | 2,303 |
| 2023-11-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,077 |
| 2023-11-17 | $9.82 | $10.19 | $9.69 | $10.19 | $10.19 | 2,988 |
| 2023-11-16 | $9.69 | $9.82 | $9.69 | $9.82 | $9.82 | 562 |
| 2023-11-15 | $9.90 | $9.99 | $9.68 | $9.69 | $9.69 | 4,303 |
| 2023-11-14 | $8.70 | $9.95 | $8.70 | $9.12 | $9.12 | 15,039 |
| 2023-11-13 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 2,823 |
| 2023-11-10 | $8.34 | $8.74 | $8.12 | $8.74 | $8.74 | 4,297 |
| 2023-11-09 | $8.67 | $8.67 | $8.45 | $8.45 | $8.45 | 1,394 |
| 2023-11-08 | $8.57 | $8.61 | $8.35 | $8.61 | $8.61 | 2,152 |
| 2023-11-07 | $8.36 | $8.60 | $8.36 | $8.60 | $8.60 | 1,262 |
| 2023-11-06 | $8.36 | $8.57 | $8.30 | $8.37 | $8.37 | 7,352 |
| 2023-11-03 | $7.82 | $8.52 | $7.82 | $8.51 | $8.51 | 6,333 |
| 2023-11-02 | $8.08 | $8.12 | $7.85 | $7.85 | $7.85 | 3,122 |
| 2023-11-01 | $8.02 | $8.74 | $8.02 | $8.14 | $8.14 | 2,037 |
| 2023-10-31 | $8.63 | $8.63 | $8.05 | $8.05 | $8.05 | 811 |
| 2023-10-30 | $8.57 | $8.57 | $8.15 | $8.52 | $8.52 | 608 |
| 2023-10-27 | $8.30 | $8.30 | $8.12 | $8.12 | $8.12 | 2,389 |
| 2023-10-26 | $8.15 | $8.69 | $7.85 | $8.69 | $8.69 | 8,581 |
| 2023-10-25 | $8.32 | $8.47 | $8.15 | $8.15 | $8.15 | 2,753 |
| 2023-10-24 | $9.36 | $9.36 | $8.03 | $8.52 | $8.52 | 18,389 |
| 2023-10-23 | $9.20 | $9.55 | $9.08 | $9.08 | $9.08 | 12,271 |
| 2023-10-20 | $9.45 | $9.55 | $9.20 | $9.25 | $9.25 | 6,644 |
| 2023-10-19 | $9.75 | $10.01 | $9.27 | $9.45 | $9.45 | 15,395 |
| 2023-10-18 | $9.88 | $9.99 | $9.65 | $9.92 | $9.92 | 5,784 |
| 2023-10-17 | $10.06 | $10.06 | $9.15 | $9.70 | $9.70 | 17,135 |
| 2023-10-16 | $10.75 | $10.75 | $9.72 | $10.10 | $10.10 | 7,193 |
| 2023-10-13 | $10.66 | $11.15 | $10.20 | $10.70 | $10.70 | 18,188 |
| 2023-10-12 | $10.26 | $10.49 | $9.62 | $10.10 | $10.10 | 17,128 |
| 2023-10-11 | $10.99 | $11.00 | $10.20 | $10.87 | $10.87 | 7,367 |
| 2023-10-10 | $10.64 | $11.19 | $10.50 | $10.62 | $10.62 | 7,110 |
| 2023-10-09 | $10.51 | $10.80 | $10.51 | $10.51 | $10.51 | 3,051 |
| 2023-10-06 | $10.25 | $11.05 | $10.00 | $10.87 | $10.87 | 21,310 |
| 2023-10-05 | $12.15 | $12.42 | $10.65 | $10.86 | $10.86 | 73,780 |
| 2023-10-04 | $12.65 | $12.81 | $12.00 | $12.00 | $12.00 | 30,907 |
| 2023-10-03 | $12.48 | $13.17 | $12.00 | $12.20 | $12.20 | 85,993 |
| 2023-10-02 | $13.75 | $14.80 | $12.45 | $13.10 | $13.10 | 124,136 |
| 2023-09-29 | $18.00 | $19.30 | $15.00 | $15.00 | $15.00 | 407,977 |
AMERICAN LAND LEASE INC (ANL) News Headlines
Recent AMERICAN LAND LEASE INC (ANL) News
Similar Companies to AMERICAN LAND LEASE INC (ANL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |