Go Pro

Anthem (ANTX) Stock Chart & Stock Price History

Anthem logo
$5.41 -0.28 (-4.92%)
Closing price 09/11/2026 04:00 PM Eastern
Extended Trading
$5.42 +0.01 (+0.18%)
As of 09/11/2026 07:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

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 327.67%, with a year-to-date return of 378.76%. In the past month, the stock has decreased 13.85%, reflecting recent market activity.

As of the latest close, Anthem traded at $5.41 with a market cap of $204.17 million and volume of 103,536 shares. Five years ago, the stock traded at $56.86, representing a 90.49% 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
-8.15%
1 Month
Performance
-13.85%
3 Month
Performance
+14.14%
Year-To-Date
Performance
+378.76%
1 Year
Performance
+327.67%
5 Year
Performance
-90.49%

ANTX Stock Chart for Saturday, September, 12, 2026

Anthem Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026$5.69$5.41
-4.92%
$5.78$5.40103,536 shs$204.17 million
09/10/2026$5.73$5.69
-0.70%
$5.88$5.54222,299 shs$214.74 million
09/09/2026$5.98$5.73
-4.18%
$6.13$5.61175,797 shs$216.23 million
09/08/2026$5.89$5.98
+1.53%
$6.06$5.76335,287 shs$225.69 million
09/07/2026$5.89$5.89$6.06$5.8577,183 shs$222.29 million
09/04/2026$5.95$5.89
-1.01%
$6.06$5.8577,183 shs$222.29 million
09/03/2026$5.95$5.95$6.20$5.79199,659 shs$224.55 million
09/02/2026$5.48$5.95
+8.58%
$6.00$5.46350,574 shs$224.55 million
09/01/2026$5.55$5.48
-1.26%
$5.67$5.40215,422 shs$206.82 million
08/31/2026$5.58$5.55
-0.54%
$5.65$5.40123,920 shs$209.46 million
08/28/2026$5.74$5.58
-2.79%
$5.78$5.40240,866 shs$210.59 million
08/27/2026$5.53$5.74
+3.80%
$5.79$5.46204,040 shs$208.68 million
08/26/2026$5.66$5.53
-2.30%
$5.85$5.50287,224 shs$208.70 million
08/25/2026$5.63$5.66
+0.53%
$5.80$5.60217,706 shs$213.61 million
08/24/2026$5.81$5.63
-3.10%
$5.82$5.59171,421 shs$212.45 million
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

This page (NASDAQ:ANTX) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners