|
|
Closing price on 8/22/2025
|
|
| Open |
25.50 |
| High |
25.65 |
| Low |
24.25 |
| Volume |
7,345,300 |
| Split-adjusted Price |
24.25 |
There is no data on 8/24/2025. Display data on 8/22/2025 instead.
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-1.80 / -6.91%
|
25.50
|
25.65
|
24.25
|
24.25
|
24.87
|
24.25
|
7,345,300
|
|
|
8/21/2025
|
-1.20 / -4.40%
|
27.25
|
27.35
|
26.00
|
26.05
|
26.52
|
26.05
|
4,936,600
|
|
|
8/20/2025
|
-0.35 / -1.27%
|
27.90
|
27.90
|
26.00
|
27.25
|
26.90
|
27.25
|
7,662,500
|
|
|
8/19/2025
|
+0.50 / +1.85%
|
27.10
|
28.00
|
26.60
|
27.60
|
27.42
|
27.60
|
7,449,700
|
|
|
8/18/2025
|
+0.50 / +1.88%
|
26.55
|
27.75
|
26.25
|
27.10
|
27.09
|
27.10
|
4,462,800
|
|
|
8/15/2025
|
-0.15 / -0.56%
|
26.90
|
28.15
|
26.40
|
26.60
|
27.06
|
26.60
|
6,276,800
|
|
|
8/14/2025
|
-0.35 / -1.29%
|
27.20
|
27.25
|
26.25
|
26.75
|
26.66
|
26.75
|
4,419,700
|
|
|
8/13/2025
|
0.00 / 0.00%
|
27.15
|
27.15
|
26.20
|
27.10
|
26.64
|
27.10
|
6,388,300
|
|
|
8/12/2025
|
+0.55 / +2.07%
|
26.45
|
27.50
|
26.45
|
27.10
|
26.88
|
27.10
|
4,497,400
|
|
|
8/11/2025
|
-0.85 / -3.10%
|
27.80
|
27.90
|
26.35
|
26.55
|
26.75
|
26.55
|
5,460,900
|
|
|
8/8/2025
|
-0.40 / -1.44%
|
28.20
|
28.20
|
26.50
|
27.40
|
27.00
|
27.40
|
7,239,700
|
|
|
8/7/2025
|
+1.80 / +6.92%
|
27.00
|
27.80
|
26.65
|
27.80
|
27.59
|
27.80
|
8,892,300
|
|
|
8/6/2025
|
+1.70 / +7.00%
|
24.55
|
26.00
|
24.40
|
26.00
|
25.73
|
26.00
|
6,804,300
|
|
|
8/5/2025
|
-0.20 / -0.82%
|
25.70
|
25.70
|
23.50
|
24.30
|
24.99
|
24.30
|
7,868,200
|
|
|
8/4/2025
|
+1.60 / +6.99%
|
22.60
|
24.50
|
22.60
|
24.50
|
24.25
|
24.50
|
10,895,700
|
|
|
8/1/2025
|
-0.55 / -2.35%
|
23.45
|
23.55
|
22.70
|
22.90
|
23.05
|
22.90
|
2,654,200
|
|
|
7/31/2025
|
+1.05 / +4.69%
|
22.70
|
23.45
|
22.45
|
23.45
|
23.04
|
23.45
|
3,786,600
|
|
|
7/30/2025
|
-0.75 / -3.24%
|
23.10
|
23.20
|
21.60
|
22.40
|
22.25
|
22.40
|
9,480,000
|
|
|
7/29/2025
|
-1.70 / -6.84%
|
25.20
|
25.20
|
23.15
|
23.15
|
23.94
|
23.15
|
7,925,700
|
|
|
7/28/2025
|
+0.30 / +1.22%
|
25.15
|
25.35
|
24.25
|
24.85
|
24.78
|
24.85
|
5,487,800
|
|
|
7/25/2025
|
+1.25 / +5.36%
|
23.35
|
24.85
|
23.35
|
24.55
|
24.33
|
24.55
|
11,501,800
|
|
|
7/24/2025
|
-0.50 / -2.10%
|
23.90
|
23.90
|
23.00
|
23.30
|
23.36
|
23.30
|
3,548,400
|
|
|
7/23/2025
|
-0.05 / -0.21%
|
24.15
|
24.15
|
22.95
|
23.80
|
23.37
|
23.80
|
4,048,500
|
|
|
7/22/2025
|
+0.55 / +2.36%
|
23.90
|
24.90
|
23.25
|
23.85
|
24.03
|
23.85
|
8,501,200
|
|
|
7/21/2025
|
+0.35 / +1.53%
|
22.95
|
23.85
|
22.80
|
23.30
|
23.45
|
23.30
|
5,480,000
|
|
|
7/18/2025
|
-0.05 / -0.22%
|
23.45
|
23.45
|
22.70
|
22.95
|
22.97
|
22.95
|
3,082,800
|
|
|
7/17/2025
|
+0.40 / +1.77%
|
22.80
|
23.85
|
22.65
|
23.00
|
23.05
|
23.00
|
7,485,400
|
|
|
7/16/2025
|
+0.30 / +1.35%
|
22.45
|
23.00
|
22.30
|
22.60
|
22.64
|
22.60
|
2,907,400
|
|
|
7/15/2025
|
-0.20 / -0.89%
|
22.70
|
22.70
|
22.20
|
22.30
|
22.41
|
22.30
|
3,616,400
|
|
|
7/14/2025
|
-0.05 / -0.22%
|
22.70
|
23.35
|
22.50
|
22.50
|
22.75
|
22.50
|
2,616,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|