|
Closing price on 10/22/2026
|
|
| Open |
18.20 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
944,200 |
| Split-adjusted Price |
18.30 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2026
|
-0.05 / -0.27%
|
18.20
|
18.70
|
18.10
|
18.30
|
18.32
|
18.30
|
944,200
|
|
|
10/21/2026
|
-0.55 / -2.91%
|
19.15
|
19.15
|
18.25
|
18.35
|
18.57
|
18.35
|
2,230,100
|
|
|
10/20/2026
|
+0.05 / +0.27%
|
18.85
|
19.40
|
18.80
|
18.90
|
19.07
|
18.90
|
1,347,400
|
|
|
10/19/2026
|
+0.60 / +3.29%
|
18.30
|
19.20
|
18.30
|
18.85
|
18.82
|
18.85
|
2,141,900
|
|
|
10/16/2026
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.05
|
18.25
|
18.22
|
18.25
|
985,200
|
|
|
10/15/2026
|
-0.35 / -1.86%
|
18.70
|
19.00
|
18.10
|
18.45
|
18.45
|
18.45
|
995,800
|
|
|
10/14/2026
|
+1.10 / +6.21%
|
17.90
|
18.80
|
17.65
|
18.80
|
18.31
|
18.80
|
1,837,300
|
|
|
10/13/2026
|
-0.80 / -4.32%
|
18.30
|
18.50
|
17.50
|
17.70
|
17.90
|
17.70
|
1,832,600
|
|
|
10/12/2026
|
-0.15 / -0.80%
|
18.70
|
19.20
|
18.20
|
18.50
|
18.56
|
18.50
|
1,342,200
|
|
|
10/9/2026
|
0.00 / 0.00%
|
18.75
|
19.70
|
18.40
|
18.65
|
18.97
|
18.65
|
2,007,700
|
|
|
10/8/2026
|
+1.20 / +6.88%
|
17.85
|
18.65
|
17.55
|
18.65
|
18.46
|
18.65
|
2,336,600
|
|
|
10/7/2026
|
+0.25 / +1.45%
|
17.05
|
17.75
|
16.80
|
17.45
|
17.38
|
17.45
|
1,213,900
|
|
|
10/6/2026
|
-0.20 / -1.15%
|
17.50
|
17.50
|
16.70
|
17.20
|
17.00
|
17.20
|
1,273,600
|
|
|
10/5/2026
|
+0.40 / +2.35%
|
17.00
|
17.75
|
17.00
|
17.40
|
17.42
|
17.40
|
1,202,900
|
|
|
10/2/2026
|
+1.10 / +6.92%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.93
|
17.00
|
2,821,200
|
|
|
10/1/2026
|
+0.35 / +2.25%
|
15.55
|
15.95
|
15.55
|
15.90
|
15.80
|
15.90
|
432,500
|
|
|
9/30/2026
|
-0.10 / -0.64%
|
15.65
|
15.85
|
15.50
|
15.55
|
15.66
|
15.55
|
231,600
|
|
|
9/29/2026
|
+0.35 / +2.29%
|
15.20
|
15.75
|
15.10
|
15.65
|
15.47
|
15.65
|
422,900
|
|
|
9/28/2026
|
-0.65 / -4.08%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.59
|
15.30
|
669,300
|
|
|
9/25/2026
|
-0.25 / -1.54%
|
16.20
|
16.20
|
15.90
|
15.95
|
16.01
|
15.95
|
246,100
|
|
|
9/24/2026
|
-0.05 / -0.31%
|
16.25
|
16.30
|
16.10
|
16.20
|
16.20
|
16.20
|
207,500
|
|
|
9/23/2026
|
+0.15 / +0.93%
|
16.40
|
16.70
|
16.20
|
16.25
|
16.40
|
16.25
|
577,000
|
|
|
9/22/2026
|
+0.10 / +0.63%
|
16.05
|
16.10
|
15.95
|
16.10
|
16.03
|
16.10
|
255,000
|
|
|
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
|
|
|