|
|
Closing price on 11/21/2025
|
|
| Open |
29.95 |
| High |
30.40 |
| Low |
29.15 |
| Volume |
2,165,700 |
| Split-adjusted Price |
30.40 |
There is no data on 11/23/2025. Display data on 11/21/2025 instead.
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2025
|
+0.20 / +0.66%
|
29.95
|
30.40
|
29.15
|
30.40
|
29.66
|
30.40
|
2,165,700
|
|
|
11/20/2025
|
-0.40 / -1.31%
|
30.60
|
30.60
|
29.15
|
30.20
|
29.76
|
30.20
|
2,290,000
|
|
|
11/19/2025
|
-0.20 / -0.65%
|
31.05
|
31.25
|
30.30
|
30.60
|
30.72
|
30.60
|
1,942,900
|
|
|
11/18/2025
|
+2.00 / +6.94%
|
29.00
|
30.80
|
29.00
|
30.80
|
30.24
|
30.80
|
6,633,500
|
|
|
11/17/2025
|
+0.40 / +1.41%
|
28.70
|
29.00
|
28.65
|
28.80
|
28.81
|
28.80
|
1,413,400
|
|
|
11/14/2025
|
-0.35 / -1.22%
|
28.75
|
28.80
|
28.35
|
28.40
|
28.57
|
28.40
|
1,224,600
|
|
|
11/13/2025
|
+0.40 / +1.41%
|
28.50
|
29.10
|
28.10
|
28.75
|
28.69
|
28.75
|
2,502,600
|
|
|
11/12/2025
|
+0.45 / +1.61%
|
28.10
|
28.35
|
27.95
|
28.35
|
28.15
|
28.35
|
1,050,200
|
|
|
11/11/2025
|
+0.30 / +1.09%
|
28.05
|
28.90
|
27.70
|
27.90
|
28.05
|
27.90
|
756,800
|
|
|
11/10/2025
|
+0.40 / +1.47%
|
27.30
|
28.85
|
27.30
|
27.60
|
28.04
|
27.60
|
1,593,400
|
|
|
11/7/2025
|
-0.95 / -3.37%
|
28.20
|
28.35
|
26.60
|
27.20
|
27.53
|
27.20
|
2,065,100
|
|
|
11/6/2025
|
+0.05 / +0.18%
|
28.10
|
28.80
|
28.10
|
28.15
|
28.37
|
28.15
|
2,184,400
|
|
|
11/5/2025
|
-1.00 / -3.44%
|
29.10
|
29.10
|
28.10
|
28.10
|
28.45
|
28.10
|
1,359,900
|
|
|
11/4/2025
|
-0.20 / -0.68%
|
29.30
|
29.30
|
27.25
|
29.10
|
27.90
|
29.10
|
4,706,100
|
|
|
11/3/2025
|
-0.50 / -1.68%
|
29.75
|
30.80
|
29.30
|
29.30
|
29.99
|
29.30
|
2,243,900
|
|
|
10/31/2025
|
-0.80 / -2.61%
|
30.65
|
30.65
|
29.80
|
29.80
|
30.10
|
29.80
|
1,620,700
|
|
|
10/30/2025
|
+1.00 / +3.38%
|
30.10
|
31.05
|
30.00
|
30.60
|
30.55
|
30.60
|
3,602,100
|
|
|
10/29/2025
|
+0.65 / +2.25%
|
29.60
|
29.75
|
28.95
|
29.60
|
29.43
|
29.60
|
2,302,200
|
|
|
10/28/2025
|
+0.15 / +0.52%
|
28.80
|
29.20
|
27.20
|
28.95
|
28.10
|
28.95
|
2,654,700
|
|
|
10/27/2025
|
-0.30 / -1.03%
|
29.80
|
30.65
|
28.80
|
28.80
|
29.61
|
28.80
|
2,039,300
|
|
|
10/24/2025
|
-1.20 / -3.96%
|
30.30
|
30.40
|
28.40
|
29.10
|
29.03
|
29.10
|
2,260,200
|
|
|
10/23/2025
|
0.00 / 0.00%
|
30.65
|
31.00
|
29.95
|
30.30
|
30.45
|
30.30
|
1,693,200
|
|
|
10/22/2025
|
+0.30 / +0.97%
|
30.90
|
31.45
|
30.60
|
31.30
|
31.10
|
30.80
|
1,743,600
|
|
|
10/21/2025
|
+1.25 / +4.20%
|
29.80
|
31.00
|
29.05
|
31.00
|
30.02
|
30.50
|
3,125,300
|
|
|
10/20/2025
|
-2.20 / -6.89%
|
32.75
|
32.75
|
29.75
|
29.75
|
30.88
|
29.27
|
3,861,600
|
|
|
10/17/2025
|
+1.35 / +4.41%
|
30.85
|
32.40
|
30.70
|
31.95
|
31.30
|
31.44
|
3,409,200
|
|
|
10/16/2025
|
-0.75 / -2.39%
|
31.40
|
31.80
|
30.40
|
30.60
|
30.91
|
30.11
|
4,208,900
|
|
|
10/15/2025
|
-0.45 / -1.42%
|
31.90
|
32.50
|
31.30
|
31.35
|
31.77
|
30.85
|
2,573,200
|
|
|
10/14/2025
|
-1.55 / -4.65%
|
33.55
|
33.55
|
31.70
|
31.80
|
32.14
|
31.29
|
5,446,200
|
|
|
10/13/2025
|
+0.55 / +1.68%
|
33.35
|
34.50
|
32.60
|
33.35
|
33.48
|
32.82
|
2,928,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|