Go Pro

Anthem (ANTX) Stock Chart & Stock Price History

Anthem logo
$5.81 +0.02 (+0.35%)
As of 08/21/2026 04:00 PM Eastern

Anthem Stock Price Performance

The Anthem (ANTX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 411.89%, with a year-to-date return of 414.16%. In the past month, the stock has increased 18.09%, reflecting recent market activity.

As of the latest close, Anthem traded at $5.81 with a market cap of $219.25 million and volume of 225,450 shares. Five years ago, the stock traded at $56.86, representing a 89.78% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 315,708 shares.

Receive ANTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Anthem and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.68%
1 Month
Performance
+18.09%
3 Month
Performance
+19.79%
Year-To-Date
Performance
+414.16%
1 Year
Performance
+411.89%
5 Year
Performance
-89.78%

ANTX Stock Chart for Sunday, August, 23, 2026

Anthem Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$5.79$5.81
+0.35%
$5.89$5.50225,450 shs$219.25 million
08/20/2026$5.96$5.79
-2.85%
$6.13$5.72195,335 shs$218.52 million
08/19/2026$5.97$5.96
-0.17%
$6.05$5.77266,091 shs$224.93 million
08/18/2026$5.73$5.97
+4.19%
$6.00$5.58215,576 shs$225.28 million
08/17/2026$5.99$5.73
-4.34%
$6.21$5.73273,766 shs$216.25 million
08/14/2026$5.98$5.99
+0.17%
$6.21$5.94198,353 shs$226.06 million
08/13/2026$6.28$5.98
-4.78%
$6.37$5.90298,186 shs$215.40 million
08/12/2026$5.87$6.28
+6.98%
$7.19$5.66429,189 shs$226.18 million
08/11/2026$5.91$5.87
-0.68%
$6.09$5.8068,684 shs$211.44 million
08/10/2026$5.93$5.91
-0.34%
$6.08$5.6991,245 shs$212.88 million
08/07/2026$6.08$5.93
-2.47%
$6.17$5.78124,474 shs$213.60 million
08/06/2026$5.84$6.08
+4.11%
$6.26$5.81207,236 shs$218.98 million
08/05/2026$5.94$5.84
-1.68%
$5.99$5.71145,949 shs$210.36 million
08/04/2026$5.58$5.94
+6.45%
$6.15$5.52368,202 shs$213.96 million
08/03/2026$5.35$5.58
+4.30%
$5.65$5.35305,731 shs$200.97 million
07/31/2026$5.33$5.35
+0.38%
$5.66$5.26250,511 shs$192.69 million
07/30/2026$5.02$5.33
+6.18%
$5.60$5.03358,500 shs$191.99 million
07/29/2026$4.70$5.02
+6.81%
$5.05$4.64181,001 shs$180.82 million
07/28/2026$4.93$4.70
-4.67%
$5.10$4.6393,811 shs$169.28 million
07/27/2026$4.92$4.93
+0.20%
$4.99$4.8663,204 shs$177.58 million
07/24/2026$4.92$4.92$5.16$4.77128,470 shs$177.22 million
07/23/2026$4.89$4.92
+0.61%
$4.94$4.5598,964 shs$177.22 million
07/22/2026$5.00$4.89
-2.20%
$5.12$4.75142,139 shs$176.12 million

This page (NASDAQ:ANTX) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners