Free Trial
→ One executive order. The biggest wealth transfer of your lifetime. (From Reagan Gold Group) (Ad)tc pixel Free ANTX Stock Alerts

Anthem (ANTX) Stock Chart & Stock Price History

Anthem logo
$4.55 -0.05 (-1.09%)
As of 03:49 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 271.84%, with a year-to-date return of 303.10%. In the past month, the stock has increased 36.34%, reflecting recent market activity.

As of the latest close, Anthem traded at $4.60 with a market cap of $165.60 million and volume of 149,320 shares. Five years ago, the stock traded at $56.86, representing a 91.99% 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.

Subscribe Now
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.
1 Month
Performance
+36.34%
3 Month
Performance
+314.09%
Year-To-Date
Performance
+303.10%
1 Year
Performance
+271.84%
5 Year
Performance
-91.99%

ANTX Stock Chart for Friday, May, 8, 2026

ANTX Chart by TradingView

Anthem Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$4.65$4.60
-1.08%		$4.78$4.54149,320 shs$165.60 million
05/06/2026$4.69$4.65
-0.85%		$4.82$4.60182,403 shs$167.38 million
05/05/2026N/A$4.69$5.17$4.69317,556 shs$168.84 million
04/30/2026$4.68$4.55
-2.78%		$4.68$4.43125,602 shs$163.78 million
04/29/2026$4.74$4.68
-1.27%		$4.85$4.57177,480 shs$168.48 million
04/28/2026$4.80$4.74
-1.25%		$5.03$4.61258,840 shs$170.64 million
04/27/2026$4.34$4.80
+10.60%		$5.11$4.32618,572 shs$172.78 million
04/24/2026$4.28$4.34
+1.40%		$4.44$4.01236,582 shs$156.02 million
04/23/2026$4.00$4.28
+7.00%		$4.35$3.98197,254 shs$153.87 million
04/22/2026$3.80$4.00
+5.26%		$4.01$3.74218,916 shs$143.80 million
04/21/2026$3.62$3.80
+4.97%		$3.82$3.53133,582 shs$136.61 million
04/20/2026$3.61$3.62
+0.28%		$3.66$3.46150,961 shs$130.14 million
04/17/2026$3.14$3.61
+14.97%		$3.65$3.09503,116 shs$129.78 million
04/16/2026$3.26$3.14
-3.68%		$3.25$3.03311,700 shs$112.88 million
04/15/2026$2.98$3.26
+9.40%		$3.27$2.871.05 million shs$117.19 million
04/14/2026$3.01$2.98
-1.00%		$3.11$2.94561,125 shs$107.13 million
04/13/2026$2.97$3.01
+1.35%		$3.07$2.93390,459 shs$108.21 million
04/10/2026$3.05$2.97
-2.62%		$3.34$2.90573,366 shs$106.74 million
04/09/2026$3.34$3.05
-8.71%		$3.35$3.01238,284 shs$109.62 million
04/08/2026$3.29$3.34
+1.52%		$1.26$1.2283,337 shs$33.76 million
04/07/2026$3.38$3.29
-2.66%		$1.26$1.2283,337 shs$33.76 million
Related Companies

This page (NASDAQ:ANTX) was last updated on 5/8/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel
May 13: The Fed Shock is about to hit the markets
Wall Street quantitative analyst Louis Navellier says a rare Federal Reserve regime change is opening a market...
Stansberry Research | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
The chokepoint supplier behind SpaceX's $1.75 trillion empire
Vertiv ran 1,700% in under two years once Wall Street connected it to the AI data center boom. Dylan Jovine sa...
Behind the Markets | Sponsoredtc pixel