|
Closing price on 1/19/2021
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
23.20 |
| Volume |
739,800 |
| Split-adjusted Price |
21.26 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-1.50 / -6.02%
|
25.00
|
25.50
|
23.20
|
23.40
|
24.37
|
21.26
|
739,800
|
|
|
1/18/2021
|
+0.15 / +0.61%
|
24.90
|
25.45
|
24.80
|
24.90
|
25.14
|
22.62
|
940,900
|
|
|
1/15/2021
|
-0.05 / -0.20%
|
24.70
|
25.10
|
24.60
|
24.75
|
24.77
|
22.48
|
477,400
|
|
|
1/14/2021
|
-0.20 / -0.80%
|
24.95
|
25.15
|
24.50
|
24.80
|
24.90
|
22.53
|
395,200
|
|
|
1/13/2021
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.50
|
25.00
|
24.93
|
22.71
|
696,800
|
|
|
1/12/2021
|
+0.55 / +2.20%
|
25.40
|
26.00
|
25.35
|
25.50
|
25.55
|
23.16
|
1,147,900
|
|
|
1/11/2021
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.60
|
24.95
|
24.95
|
22.66
|
358,200
|
|
|
1/8/2021
|
-0.25 / -1.00%
|
25.50
|
25.50
|
24.60
|
24.85
|
24.93
|
22.57
|
396,600
|
|
|
1/7/2021
|
+0.50 / +2.03%
|
24.60
|
25.65
|
24.55
|
25.10
|
25.11
|
22.80
|
582,500
|
|
|
1/6/2021
|
-0.45 / -1.80%
|
25.10
|
25.15
|
24.50
|
24.60
|
24.77
|
22.35
|
856,800
|
|
|
1/5/2021
|
0.00 / 0.00%
|
24.80
|
25.35
|
24.70
|
25.05
|
25.05
|
22.75
|
373,700
|
|
|
1/4/2021
|
+0.15 / +0.60%
|
25.90
|
25.90
|
25.00
|
25.05
|
25.43
|
22.75
|
591,200
|
|
|
12/31/2020
|
+1.60 / +6.87%
|
23.30
|
24.90
|
23.30
|
24.90
|
24.41
|
22.62
|
1,565,300
|
|
|
12/30/2020
|
-0.20 / -0.85%
|
23.50
|
23.90
|
23.15
|
23.30
|
23.45
|
21.16
|
629,260
|
|
|
12/29/2020
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.45
|
23.50
|
23.61
|
21.35
|
268,950
|
|
|
12/28/2020
|
-0.10 / -0.42%
|
24.40
|
24.50
|
23.70
|
23.90
|
24.03
|
21.71
|
479,900
|
|
|
12/25/2020
|
+1.55 / +6.90%
|
22.45
|
24.00
|
22.35
|
24.00
|
23.31
|
21.80
|
1,272,280
|
|
|
12/24/2020
|
+0.20 / +0.90%
|
22.25
|
22.55
|
21.90
|
22.45
|
22.17
|
20.39
|
358,470
|
|
|
12/23/2020
|
+0.35 / +1.60%
|
21.90
|
22.85
|
21.90
|
22.25
|
22.45
|
20.21
|
505,130
|
|
|
12/22/2020
|
-0.30 / -1.35%
|
22.00
|
22.20
|
21.80
|
21.90
|
21.94
|
19.89
|
578,310
|
|
|
12/21/2020
|
-0.40 / -1.77%
|
22.70
|
22.70
|
22.05
|
22.20
|
22.35
|
20.17
|
483,690
|
|
|
12/18/2020
|
-0.15 / -0.66%
|
22.80
|
22.85
|
22.30
|
22.60
|
22.62
|
20.53
|
527,520
|
|
|
12/17/2020
|
+0.55 / +2.48%
|
23.00
|
23.00
|
22.30
|
22.75
|
22.74
|
20.67
|
1,099,750
|
|
|
12/16/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.20
|
22.38
|
20.17
|
337,730
|
|
|
12/15/2020
|
+0.25 / +1.14%
|
21.95
|
22.80
|
21.70
|
22.20
|
22.09
|
20.17
|
727,040
|
|
|
12/14/2020
|
-0.15 / -0.68%
|
22.40
|
22.40
|
21.70
|
21.95
|
21.95
|
19.94
|
452,040
|
|
|
12/11/2020
|
-0.15 / -0.67%
|
21.90
|
22.30
|
21.85
|
22.10
|
22.01
|
20.07
|
341,890
|
|
|
12/10/2020
|
-0.45 / -1.98%
|
22.70
|
22.75
|
22.25
|
22.25
|
22.47
|
20.21
|
409,270
|
|
|
12/9/2020
|
+1.20 / +5.58%
|
22.00
|
22.90
|
21.70
|
22.70
|
22.38
|
20.62
|
711,240
|
|
|
12/8/2020
|
+0.40 / +1.90%
|
21.10
|
21.80
|
21.10
|
21.50
|
21.54
|
19.53
|
429,950
|
|
|