|
|
Closing price on 11/13/2026
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.75 |
| Volume |
879,400 |
| Split-adjusted Price |
16.80 |
There is no data on 11/15/2026. Display data on 11/13/2026 instead.
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2026
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.75
|
16.80
|
16.84
|
16.80
|
879,400
|
|
|
11/12/2026
|
-0.55 / -3.12%
|
17.60
|
17.60
|
17.05
|
17.10
|
17.24
|
17.10
|
839,000
|
|
|
11/11/2026
|
+0.05 / +0.28%
|
17.50
|
18.20
|
17.50
|
17.65
|
17.81
|
17.65
|
1,443,700
|
|
|
11/10/2026
|
+0.15 / +0.86%
|
17.55
|
17.80
|
17.30
|
17.60
|
17.51
|
17.60
|
763,500
|
|
|
11/9/2026
|
+0.10 / +0.58%
|
17.35
|
17.55
|
17.10
|
17.45
|
17.28
|
17.45
|
658,300
|
|
|
11/6/2026
|
-0.20 / -1.14%
|
17.30
|
17.85
|
17.20
|
17.35
|
17.57
|
17.35
|
1,313,000
|
|
|
11/5/2026
|
+0.30 / +1.74%
|
17.45
|
17.85
|
17.20
|
17.55
|
17.44
|
17.55
|
1,241,900
|
|
|
11/4/2026
|
+0.35 / +2.07%
|
17.00
|
17.25
|
16.70
|
17.25
|
17.03
|
17.25
|
978,400
|
|
|
11/3/2026
|
+0.30 / +1.81%
|
16.70
|
17.10
|
16.50
|
16.90
|
16.88
|
16.90
|
880,700
|
|
|
11/2/2026
|
+0.60 / +3.75%
|
16.00
|
16.85
|
15.80
|
16.60
|
16.25
|
16.60
|
1,338,700
|
|
|
10/30/2026
|
-0.90 / -5.33%
|
16.75
|
16.80
|
16.00
|
16.00
|
16.37
|
16.00
|
1,374,700
|
|
|
10/29/2026
|
-0.60 / -3.43%
|
17.70
|
17.70
|
16.55
|
16.90
|
17.16
|
16.90
|
1,476,700
|
|
|
10/28/2026
|
-0.05 / -0.27%
|
18.60
|
18.85
|
18.35
|
18.50
|
18.58
|
17.50
|
1,262,000
|
|
|
10/27/2026
|
-0.35 / -1.85%
|
19.00
|
19.00
|
18.40
|
18.55
|
18.64
|
17.55
|
1,203,000
|
|
|
10/26/2026
|
-0.15 / -0.79%
|
19.05
|
19.20
|
18.80
|
18.90
|
18.94
|
17.88
|
1,024,400
|
|
|
10/23/2026
|
+0.15 / +0.79%
|
19.00
|
19.60
|
18.70
|
19.05
|
19.15
|
18.02
|
1,446,100
|
|
|
10/22/2026
|
+0.55 / +3.00%
|
18.20
|
18.90
|
18.05
|
18.90
|
18.43
|
17.88
|
1,976,800
|
|
|
10/21/2026
|
-0.55 / -2.91%
|
19.15
|
19.15
|
18.25
|
18.35
|
18.57
|
17.36
|
2,230,100
|
|
|
10/20/2026
|
+0.05 / +0.27%
|
18.85
|
19.40
|
18.80
|
18.90
|
19.07
|
17.88
|
1,347,400
|
|
|
10/19/2026
|
+0.60 / +3.29%
|
18.30
|
19.20
|
18.30
|
18.85
|
18.82
|
17.83
|
2,141,900
|
|
|
10/16/2026
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.05
|
18.25
|
18.22
|
17.26
|
985,200
|
|
|
10/15/2026
|
-0.35 / -1.86%
|
18.70
|
19.00
|
18.10
|
18.45
|
18.45
|
17.45
|
995,800
|
|
|
10/14/2026
|
+1.10 / +6.21%
|
17.90
|
18.80
|
17.65
|
18.80
|
18.31
|
17.78
|
1,837,300
|
|
|
10/13/2026
|
-0.80 / -4.32%
|
18.30
|
18.50
|
17.50
|
17.70
|
17.90
|
16.74
|
1,832,600
|
|
|
10/12/2026
|
-0.15 / -0.80%
|
18.70
|
19.20
|
18.20
|
18.50
|
18.56
|
17.50
|
1,342,200
|
|
|
10/9/2026
|
0.00 / 0.00%
|
18.75
|
19.70
|
18.40
|
18.65
|
18.97
|
17.64
|
2,007,700
|
|
|
10/8/2026
|
+1.20 / +6.88%
|
17.85
|
18.65
|
17.55
|
18.65
|
18.46
|
17.64
|
2,336,600
|
|
|
10/7/2026
|
+0.25 / +1.45%
|
17.05
|
17.75
|
16.80
|
17.45
|
17.38
|
16.51
|
1,213,900
|
|
|
10/6/2026
|
-0.20 / -1.15%
|
17.50
|
17.50
|
16.70
|
17.20
|
17.00
|
16.27
|
1,273,600
|
|
|
10/5/2026
|
+0.40 / +2.35%
|
17.00
|
17.75
|
17.00
|
17.40
|
17.42
|
16.46
|
1,202,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|