|
Closing price on 9/21/2026
|
|
| Open |
16.10 |
| High |
16.35 |
| Low |
15.90 |
| Volume |
389,700 |
| Split-adjusted Price |
16.00 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
0.00 / 0.00%
|
16.10
|
16.35
|
15.90
|
16.00
|
16.08
|
16.00
|
389,700
|
|
|
9/18/2026
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.85
|
16.00
|
16.03
|
16.00
|
331,200
|
|
|
9/17/2026
|
+0.20 / +1.27%
|
15.60
|
16.25
|
15.60
|
16.00
|
16.05
|
16.00
|
476,800
|
|
|
9/16/2026
|
-0.15 / -0.94%
|
15.90
|
16.10
|
15.65
|
15.80
|
15.81
|
15.80
|
200,200
|
|
|
9/15/2026
|
+0.65 / +4.25%
|
15.25
|
16.20
|
15.25
|
15.95
|
15.81
|
15.95
|
597,000
|
|
|
9/14/2026
|
-0.35 / -2.24%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.50
|
15.30
|
342,000
|
|
|
9/11/2026
|
-0.55 / -3.40%
|
16.10
|
16.10
|
15.65
|
15.65
|
15.85
|
15.65
|
627,900
|
|
|
9/10/2026
|
-0.10 / -0.61%
|
16.20
|
16.35
|
16.15
|
16.20
|
16.23
|
16.20
|
261,500
|
|
|
9/9/2026
|
0.00 / 0.00%
|
16.30
|
16.55
|
16.20
|
16.30
|
16.43
|
16.30
|
393,400
|
|
|
9/8/2026
|
-0.35 / -2.10%
|
16.55
|
16.75
|
16.30
|
16.30
|
16.50
|
16.30
|
356,100
|
|
|
9/7/2026
|
-0.30 / -1.77%
|
16.90
|
17.05
|
16.60
|
16.65
|
16.77
|
16.65
|
293,500
|
|
|
9/4/2026
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.85
|
16.95
|
17.00
|
16.95
|
470,000
|
|
|
9/3/2026
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.90
|
17.15
|
17.01
|
17.15
|
337,000
|
|
|
8/28/2026
|
-0.05 / -0.29%
|
17.25
|
17.30
|
17.05
|
17.20
|
17.15
|
17.20
|
470,900
|
|
|
8/27/2026
|
-0.25 / -1.43%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.35
|
17.25
|
393,200
|
|
|
8/26/2026
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.35
|
17.50
|
17.47
|
17.50
|
360,100
|
|
|
8/25/2026
|
+0.35 / +2.03%
|
17.15
|
17.80
|
17.15
|
17.55
|
17.49
|
17.55
|
912,600
|
|
|
8/24/2026
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.15
|
17.20
|
17.26
|
17.20
|
412,500
|
|
|
8/21/2026
|
+0.45 / +2.69%
|
16.55
|
17.15
|
16.45
|
17.15
|
16.84
|
17.15
|
620,800
|
|
|
8/20/2026
|
-0.05 / -0.30%
|
16.75
|
16.95
|
16.55
|
16.70
|
16.65
|
16.70
|
343,500
|
|
|
8/19/2026
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.55
|
16.75
|
16.69
|
16.75
|
290,500
|
|
|
8/18/2026
|
-0.15 / -0.88%
|
17.00
|
17.15
|
16.85
|
16.85
|
16.96
|
16.85
|
384,200
|
|
|
8/17/2026
|
-0.15 / -0.87%
|
17.05
|
17.15
|
16.85
|
17.00
|
16.99
|
17.00
|
288,500
|
|
|
8/14/2026
|
-0.45 / -2.56%
|
17.35
|
17.70
|
17.00
|
17.15
|
17.27
|
17.15
|
855,700
|
|
|
8/13/2026
|
-0.45 / -2.49%
|
18.15
|
18.15
|
17.60
|
17.60
|
17.84
|
17.60
|
723,700
|
|
|
8/12/2026
|
+0.45 / +2.56%
|
17.50
|
18.30
|
17.45
|
18.05
|
17.94
|
18.05
|
1,232,400
|
|
|
8/11/2026
|
+0.05 / +0.28%
|
17.70
|
17.95
|
17.60
|
17.60
|
17.70
|
17.60
|
327,000
|
|
|
8/10/2026
|
+0.20 / +1.15%
|
17.20
|
17.75
|
17.20
|
17.55
|
17.59
|
17.55
|
454,500
|
|
|
8/7/2026
|
+0.05 / +0.29%
|
17.15
|
17.65
|
17.15
|
17.35
|
17.47
|
17.35
|
507,800
|
|
|
8/6/2026
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.29
|
17.30
|
339,300
|
|
|