|
|
Closing price on 2/13/2026
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
26.20 |
| Volume |
885,400 |
| Split-adjusted Price |
26.50 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.10 / +0.38%
|
26.40
|
26.50
|
26.20
|
26.50
|
26.35
|
26.50
|
885,400
|
|
|
2/12/2026
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.20
|
26.40
|
26.30
|
26.40
|
774,700
|
|
|
2/11/2026
|
+0.85 / +3.33%
|
25.85
|
26.50
|
25.65
|
26.40
|
26.07
|
26.40
|
1,334,300
|
|
|
2/10/2026
|
-1.15 / -4.31%
|
26.70
|
27.00
|
25.00
|
25.55
|
26.15
|
25.55
|
2,325,500
|
|
|
2/9/2026
|
-0.60 / -2.20%
|
27.60
|
27.60
|
26.70
|
26.70
|
26.95
|
26.70
|
1,235,700
|
|
|
2/6/2026
|
-0.70 / -2.50%
|
28.10
|
28.70
|
27.30
|
27.30
|
27.88
|
27.30
|
2,996,000
|
|
|
2/5/2026
|
-1.20 / -4.11%
|
29.20
|
29.40
|
28.00
|
28.00
|
28.71
|
28.00
|
2,108,300
|
|
|
2/4/2026
|
+0.70 / +2.46%
|
28.75
|
30.00
|
28.50
|
29.20
|
29.22
|
29.20
|
3,331,500
|
|
|
2/3/2026
|
-0.80 / -2.73%
|
29.40
|
29.40
|
28.00
|
28.50
|
28.56
|
28.50
|
3,947,600
|
|
|
2/2/2026
|
+0.75 / +2.63%
|
28.75
|
29.50
|
28.40
|
29.30
|
28.98
|
29.30
|
3,270,100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
28.60
|
29.25
|
28.40
|
28.55
|
28.72
|
28.55
|
1,923,800
|
|
|
1/29/2026
|
+1.50 / +5.55%
|
27.10
|
28.90
|
27.10
|
28.55
|
28.22
|
28.55
|
5,703,600
|
|
|
1/28/2026
|
+0.35 / +1.31%
|
26.85
|
27.40
|
26.75
|
27.05
|
27.04
|
27.05
|
1,480,200
|
|
|
1/27/2026
|
-0.45 / -1.66%
|
27.15
|
27.15
|
26.45
|
26.70
|
26.71
|
26.70
|
1,180,900
|
|
|
1/26/2026
|
+0.25 / +0.93%
|
27.10
|
27.30
|
26.60
|
27.15
|
26.96
|
27.15
|
1,064,100
|
|
|
1/23/2026
|
+0.10 / +0.37%
|
27.90
|
28.45
|
26.90
|
26.90
|
27.55
|
26.90
|
2,829,000
|
|
|
1/22/2026
|
+0.60 / +2.29%
|
26.75
|
27.60
|
26.40
|
26.80
|
27.10
|
26.80
|
1,414,500
|
|
|
1/21/2026
|
-0.80 / -2.96%
|
26.80
|
27.10
|
26.00
|
26.20
|
26.50
|
26.20
|
1,570,800
|
|
|
1/20/2026
|
-0.60 / -2.17%
|
27.80
|
27.95
|
26.90
|
27.00
|
27.43
|
27.00
|
1,526,900
|
|
|
1/19/2026
|
+1.35 / +5.14%
|
26.35
|
27.75
|
26.25
|
27.60
|
27.18
|
27.60
|
1,815,600
|
|
|
1/16/2026
|
-0.15 / -0.57%
|
26.65
|
26.70
|
26.15
|
26.25
|
26.38
|
26.25
|
1,181,000
|
|
|
1/15/2026
|
-0.50 / -1.86%
|
27.10
|
27.15
|
26.40
|
26.40
|
26.62
|
26.40
|
952,400
|
|
|
1/14/2026
|
+0.30 / +1.13%
|
26.60
|
27.35
|
26.30
|
26.90
|
26.93
|
26.90
|
2,013,600
|
|
|
1/13/2026
|
+1.40 / +5.56%
|
25.45
|
26.75
|
25.40
|
26.60
|
26.28
|
26.60
|
1,923,600
|
|
|
1/12/2026
|
+0.25 / +1.00%
|
24.95
|
25.55
|
24.40
|
25.20
|
25.09
|
25.20
|
1,214,300
|
|
|
1/9/2026
|
-0.05 / -0.20%
|
25.15
|
25.40
|
24.80
|
24.95
|
25.10
|
24.95
|
1,589,100
|
|
|
1/8/2026
|
-0.65 / -2.53%
|
25.95
|
25.95
|
25.00
|
25.00
|
25.45
|
25.00
|
1,372,600
|
|
|
1/7/2026
|
+0.25 / +0.98%
|
25.65
|
26.00
|
25.45
|
25.65
|
25.77
|
25.65
|
770,400
|
|
|
1/6/2026
|
+0.05 / +0.20%
|
25.35
|
25.70
|
25.25
|
25.40
|
25.45
|
25.40
|
904,000
|
|
|
1/5/2026
|
-0.35 / -1.36%
|
25.70
|
26.05
|
24.85
|
25.35
|
25.38
|
25.35
|
1,864,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|