|
Closing price on 6/26/2026
|
|
| Open |
22.40 |
| High |
22.45 |
| Low |
21.95 |
| Volume |
353,800 |
| Split-adjusted Price |
21.95 |
There is no data on 6/28/2026. Display data on 6/26/2026 instead.
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.50 / -2.23%
|
22.40
|
22.45
|
21.95
|
21.95
|
22.15
|
21.95
|
353,800
|
|
|
6/25/2026
|
+0.75 / +3.46%
|
21.60
|
23.20
|
21.55
|
22.45
|
22.59
|
22.45
|
1,428,000
|
|
|
6/24/2026
|
+0.70 / +3.33%
|
21.00
|
21.80
|
20.85
|
21.70
|
21.30
|
21.70
|
514,300
|
|
|
6/23/2026
|
-0.50 / -2.33%
|
21.40
|
21.75
|
21.00
|
21.00
|
21.40
|
21.00
|
337,200
|
|
|
6/22/2026
|
+0.05 / +0.23%
|
21.45
|
21.75
|
21.15
|
21.50
|
21.36
|
21.50
|
300,600
|
|
|
6/19/2026
|
-0.35 / -1.61%
|
21.80
|
21.90
|
21.40
|
21.45
|
21.58
|
21.45
|
432,500
|
|
|
6/18/2026
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.55
|
21.80
|
21.91
|
21.80
|
558,100
|
|
|
6/17/2026
|
+1.10 / +5.29%
|
20.80
|
22.05
|
20.80
|
21.90
|
21.58
|
21.90
|
1,243,100
|
|
|
6/16/2026
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.60
|
20.80
|
20.74
|
20.80
|
291,400
|
|
|
6/15/2026
|
+0.35 / +1.72%
|
20.80
|
20.80
|
20.55
|
20.75
|
20.66
|
20.75
|
336,100
|
|
|
6/12/2026
|
-0.20 / -0.97%
|
20.60
|
20.85
|
20.40
|
20.40
|
20.62
|
20.40
|
379,500
|
|
|
6/11/2026
|
-0.05 / -0.24%
|
20.45
|
20.65
|
20.35
|
20.60
|
20.48
|
20.60
|
312,400
|
|
|
6/10/2026
|
+0.30 / +1.47%
|
20.40
|
20.65
|
20.35
|
20.65
|
20.54
|
20.65
|
245,000
|
|
|
6/9/2026
|
+0.05 / +0.25%
|
20.15
|
20.50
|
20.15
|
20.35
|
20.27
|
20.35
|
616,900
|
|
|
6/8/2026
|
-0.70 / -3.33%
|
20.90
|
20.90
|
20.15
|
20.30
|
20.46
|
20.30
|
557,600
|
|
|
6/5/2026
|
-0.20 / -0.94%
|
21.40
|
21.40
|
20.95
|
21.00
|
21.07
|
21.00
|
322,700
|
|
|
6/4/2026
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.15
|
21.20
|
21.24
|
21.20
|
183,000
|
|
|
6/3/2026
|
+0.20 / +0.95%
|
20.80
|
21.45
|
20.80
|
21.30
|
21.09
|
21.30
|
320,800
|
|
|
6/2/2026
|
-0.50 / -2.31%
|
21.70
|
21.70
|
21.05
|
21.10
|
21.32
|
21.10
|
562,400
|
|
|
6/1/2026
|
-0.10 / -0.46%
|
21.50
|
22.00
|
21.40
|
21.60
|
21.60
|
21.60
|
368,200
|
|
|
5/29/2026
|
-0.35 / -1.59%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.87
|
21.70
|
455,400
|
|
|
5/28/2026
|
-0.05 / -0.23%
|
22.20
|
22.40
|
22.05
|
22.05
|
22.20
|
22.05
|
328,800
|
|
|
5/27/2026
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.09
|
22.10
|
294,400
|
|
|
5/26/2026
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.05
|
22.20
|
22.15
|
22.20
|
279,300
|
|
|
5/25/2026
|
-0.25 / -1.12%
|
22.45
|
22.45
|
22.10
|
22.10
|
22.23
|
22.10
|
249,800
|
|
|
5/22/2026
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.00
|
22.35
|
22.24
|
22.35
|
394,000
|
|
|
5/21/2026
|
+0.20 / +0.90%
|
22.45
|
22.55
|
22.05
|
22.50
|
22.36
|
22.50
|
289,600
|
|
|
5/20/2026
|
-0.25 / -1.11%
|
22.50
|
22.55
|
21.65
|
22.30
|
22.19
|
22.30
|
661,900
|
|
|
5/19/2026
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.55
|
22.55
|
22.65
|
22.55
|
460,900
|
|
|
5/18/2026
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.65
|
22.70
|
22.73
|
22.70
|
411,700
|
|
|