Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
10.87
-0.03 (-0.28%)
At close: Aug 15, 2025, 4:00 PM
10.88
+0.01 (0.09%)
After-hours: Aug 15, 2025, 4:00 PM EDT
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | - | 55,170 |
| Aug 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 71 |
| Aug 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 12, 2025 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | 0.18% | 1,464 |
| Aug 11, 2025 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | -0.09% | 1,370 |
| Aug 8, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.14% | 486 |
| Aug 7, 2025 | 10.87 | 10.89 | 10.87 | 10.88 | 10.88 | -0.05% | 21,627 |
| Aug 6, 2025 | 10.88 | 10.89 | 10.88 | 10.88 | 10.88 | 0.08% | 18,322 |
| Aug 5, 2025 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | -0.08% | 1,142 |
| Aug 4, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 1,148 |
| Aug 1, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.05% | 591 |
| Jul 31, 2025 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | -0.14% | 39,612 |
| Jul 30, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 489 |
| Jul 29, 2025 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | - | 7,418 |
| Jul 28, 2025 | 10.89 | 10.89 | 10.88 | 10.89 | 10.89 | 0.09% | 5,649 |
| Jul 25, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 3,884 |
| Jul 24, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.02% | 37,630 |
| Jul 23, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.02% | 89,889 |
| Jul 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.05% | 422 |
| Jul 21, 2025 | 10.88 | 10.88 | 10.87 | 10.88 | 10.88 | 0.05% | 390,066 |
| Jul 18, 2025 | 10.87 | 10.87 | 10.86 | 10.87 | 10.87 | - | 233,344 |
| Jul 17, 2025 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 0.05% | 1,854 |
| Jul 16, 2025 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 0.14% | 2,093 |
| Jul 15, 2025 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | -0.18% | 40,366 |
| Jul 14, 2025 | 10.85 | 10.87 | 10.84 | 10.87 | 10.87 | 0.18% | 118,831 |
| Jul 11, 2025 | 10.85 | 10.86 | 10.84 | 10.85 | 10.85 | -0.09% | 49,534 |
| Jul 10, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 0.18% | 265,917 |
| Jul 9, 2025 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | -0.05% | 24,855 |
| Jul 8, 2025 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | -0.05% | 6,089 |
| Jul 7, 2025 | 10.85 | 10.85 | 10.84 | 10.85 | 10.85 | - | 16,613 |
| Jul 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% | 502 |
| Jul 2, 2025 | 10.84 | 10.85 | 10.83 | 10.83 | 10.83 | - | 29,344 |
| Jul 1, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.18% | 115,114 |
| Jun 30, 2025 | 10.83 | 10.85 | 10.83 | 10.85 | 10.85 | 0.14% | 591 |
| Jun 27, 2025 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | 0.06% | 583 |
| Jun 26, 2025 | 10.81 | 10.83 | 10.81 | 10.83 | 10.83 | 0.18% | 545 |
| Jun 25, 2025 | 10.85 | 10.85 | 10.81 | 10.81 | 10.81 | -0.09% | 315,554 |
| Jun 24, 2025 | 10.82 | 10.89 | 10.82 | 10.82 | 10.82 | - | 1,053 |
| Jun 23, 2025 | 10.82 | 10.82 | 10.81 | 10.82 | 10.82 | - | 1,723 |
| Jun 20, 2025 | 10.82 | 10.93 | 10.82 | 10.82 | 10.82 | - | 25,791 |
| Jun 18, 2025 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 0.42% | 166,050 |
| Jun 17, 2025 | 10.70 | 10.78 | 10.70 | 10.78 | 10.78 | -0.09% | 559,184 |
| Jun 16, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | 530 |
| Jun 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 162 |
| Jun 12, 2025 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 0.19% | 1,680 |
| Jun 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 85 |
| Jun 10, 2025 | 10.83 | 10.83 | 10.77 | 10.77 | 10.77 | -0.10% | 4,102 |
| Jun 9, 2025 | 10.79 | 10.79 | 10.78 | 10.79 | 10.79 | 0.05% | 14,941 |
| Jun 6, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% | 2,658 |
| Jun 5, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 1,148 |