|
|
Closing price on 1/23/2026
|
|
| Open |
27.90 |
| High |
28.45 |
| Low |
26.90 |
| Volume |
2,829,000 |
| Split-adjusted Price |
26.90 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.10 / +0.37%
|
27.90
|
28.45
|
26.90
|
26.90
|
27.55
|
26.90
|
2,829,000
|
|
|
1/22/2026
|
+0.60 / +2.29%
|
26.75
|
27.60
|
26.40
|
26.80
|
27.10
|
26.80
|
1,414,500
|
|
|
1/21/2026
|
-0.80 / -2.96%
|
26.80
|
27.10
|
26.00
|
26.20
|
26.50
|
26.20
|
1,570,800
|
|
|
1/20/2026
|
-0.60 / -2.17%
|
27.80
|
27.95
|
26.90
|
27.00
|
27.43
|
27.00
|
1,526,900
|
|
|
1/19/2026
|
+1.35 / +5.14%
|
26.35
|
27.75
|
26.25
|
27.60
|
27.18
|
27.60
|
1,815,600
|
|
|
1/16/2026
|
-0.15 / -0.57%
|
26.65
|
26.70
|
26.15
|
26.25
|
26.38
|
26.25
|
1,181,000
|
|
|
1/15/2026
|
-0.50 / -1.86%
|
27.10
|
27.15
|
26.40
|
26.40
|
26.62
|
26.40
|
952,400
|
|
|
1/14/2026
|
+0.30 / +1.13%
|
26.60
|
27.35
|
26.30
|
26.90
|
26.93
|
26.90
|
2,013,600
|
|
|
1/13/2026
|
+1.40 / +5.56%
|
25.45
|
26.75
|
25.40
|
26.60
|
26.28
|
26.60
|
1,923,600
|
|
|
1/12/2026
|
+0.25 / +1.00%
|
24.95
|
25.55
|
24.40
|
25.20
|
25.09
|
25.20
|
1,214,300
|
|
|
1/9/2026
|
-0.05 / -0.20%
|
25.15
|
25.40
|
24.80
|
24.95
|
25.10
|
24.95
|
1,589,100
|
|
|
1/8/2026
|
-0.65 / -2.53%
|
25.95
|
25.95
|
25.00
|
25.00
|
25.45
|
25.00
|
1,372,600
|
|
|
1/7/2026
|
+0.25 / +0.98%
|
25.65
|
26.00
|
25.45
|
25.65
|
25.77
|
25.65
|
770,400
|
|
|
1/6/2026
|
+0.05 / +0.20%
|
25.35
|
25.70
|
25.25
|
25.40
|
25.45
|
25.40
|
904,000
|
|
|
1/5/2026
|
-0.35 / -1.36%
|
25.70
|
26.05
|
24.85
|
25.35
|
25.38
|
25.35
|
1,864,500
|
|
|
12/31/2025
|
-0.75 / -2.84%
|
26.65
|
26.65
|
25.70
|
25.70
|
26.00
|
25.70
|
1,489,200
|
|
|
12/30/2025
|
0.00 / 0.00%
|
26.55
|
26.70
|
26.40
|
26.45
|
26.51
|
26.45
|
450,500
|
|
|
12/29/2025
|
-0.55 / -2.04%
|
27.00
|
27.05
|
26.40
|
26.45
|
26.57
|
26.45
|
708,700
|
|
|
12/26/2025
|
+0.30 / +1.12%
|
26.60
|
27.05
|
26.35
|
27.00
|
26.65
|
27.00
|
918,600
|
|
|
12/25/2025
|
-0.15 / -0.56%
|
26.85
|
27.10
|
26.70
|
26.70
|
26.80
|
26.70
|
1,027,100
|
|
|
12/24/2025
|
-0.45 / -1.65%
|
27.35
|
27.35
|
26.85
|
26.85
|
26.99
|
26.85
|
1,115,100
|
|
|
12/23/2025
|
-0.50 / -1.80%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.59
|
27.30
|
878,400
|
|
|
12/22/2025
|
+0.70 / +2.58%
|
27.60
|
27.90
|
27.30
|
27.80
|
27.59
|
27.80
|
1,116,600
|
|
|
12/19/2025
|
-0.20 / -0.73%
|
27.35
|
27.35
|
27.05
|
27.10
|
27.17
|
27.10
|
505,200
|
|
|
12/18/2025
|
+0.25 / +0.92%
|
27.10
|
27.50
|
27.05
|
27.30
|
27.20
|
27.30
|
407,600
|
|
|
12/17/2025
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.05
|
27.05
|
27.22
|
27.05
|
287,300
|
|
|
12/16/2025
|
+0.70 / +2.64%
|
26.65
|
27.40
|
25.80
|
27.25
|
26.52
|
27.25
|
1,444,900
|
|
|
12/15/2025
|
-0.15 / -0.56%
|
26.85
|
27.10
|
26.30
|
26.55
|
26.72
|
26.55
|
1,081,400
|
|
|
12/12/2025
|
-0.95 / -3.44%
|
27.65
|
27.65
|
26.65
|
26.70
|
27.06
|
26.70
|
2,401,900
|
|
|
12/11/2025
|
-0.30 / -1.07%
|
27.90
|
27.90
|
27.45
|
27.65
|
27.60
|
27.65
|
725,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|