Closing price on 1/19/2022
|
|
Open |
28.10 |
High |
29.20 |
Low |
28.10 |
Volume |
252,100 |
Split-adjusted Price |
27.07 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2022
|
+0.90 / +3.20%
|
28.10
|
29.20
|
28.10
|
29.00
|
28.84
|
27.07
|
252,100
|
|
1/18/2022
|
-0.30 / -1.06%
|
28.25
|
29.00
|
27.90
|
28.10
|
28.33
|
26.23
|
235,400
|
|
1/17/2022
|
-1.90 / -6.27%
|
30.35
|
30.80
|
28.20
|
28.40
|
29.25
|
26.51
|
375,500
|
|
1/14/2022
|
-0.10 / -0.33%
|
29.10
|
30.30
|
29.05
|
30.30
|
29.99
|
28.29
|
255,800
|
|
1/13/2022
|
-0.75 / -2.41%
|
31.50
|
31.50
|
30.00
|
30.40
|
30.49
|
28.38
|
500,400
|
|
1/12/2022
|
-0.85 / -2.66%
|
31.30
|
32.20
|
30.00
|
31.15
|
31.13
|
29.08
|
546,400
|
|
1/11/2022
|
-1.45 / -4.33%
|
33.45
|
33.45
|
32.00
|
32.00
|
32.84
|
29.87
|
786,200
|
|
1/10/2022
|
-1.85 / -5.24%
|
35.30
|
35.35
|
33.30
|
33.45
|
34.15
|
31.23
|
594,800
|
|
1/7/2022
|
-0.10 / -0.28%
|
35.50
|
35.80
|
35.00
|
35.30
|
35.27
|
32.95
|
538,400
|
|
1/6/2022
|
-0.45 / -1.26%
|
36.00
|
36.30
|
35.20
|
35.40
|
35.73
|
33.05
|
665,300
|
|
1/5/2022
|
+1.75 / +5.13%
|
34.15
|
36.30
|
33.65
|
35.85
|
35.14
|
33.47
|
936,900
|
|
1/4/2022
|
+0.80 / +2.40%
|
34.15
|
34.50
|
33.60
|
34.10
|
34.06
|
31.83
|
333,300
|
|
12/31/2021
|
+0.15 / +0.45%
|
33.15
|
33.50
|
33.05
|
33.30
|
33.23
|
31.09
|
290,700
|
|
12/30/2021
|
-0.35 / -1.04%
|
33.50
|
33.60
|
33.05
|
33.15
|
33.24
|
30.95
|
411,000
|
|
12/29/2021
|
-0.60 / -1.76%
|
33.95
|
34.00
|
33.35
|
33.50
|
33.58
|
31.27
|
501,000
|
|
12/28/2021
|
-0.30 / -0.87%
|
34.40
|
34.60
|
33.95
|
34.10
|
34.18
|
31.83
|
507,700
|
|
12/27/2021
|
+0.30 / +0.88%
|
34.10
|
34.80
|
33.80
|
34.40
|
34.13
|
32.11
|
263,400
|
|
12/24/2021
|
+0.10 / +0.29%
|
34.00
|
34.80
|
33.55
|
34.10
|
34.25
|
31.83
|
525,700
|
|
12/23/2021
|
-2.00 / -5.56%
|
35.60
|
35.90
|
34.00
|
34.00
|
34.55
|
31.74
|
1,138,300
|
|
12/22/2021
|
-0.70 / -1.91%
|
36.70
|
36.80
|
35.70
|
36.00
|
36.20
|
33.61
|
692,300
|
|
12/21/2021
|
0.00 / 0.00%
|
36.70
|
37.50
|
36.10
|
36.70
|
36.77
|
34.26
|
570,200
|
|
12/20/2021
|
+1.30 / +3.67%
|
35.75
|
37.00
|
35.75
|
36.70
|
36.66
|
34.26
|
1,427,000
|
|
12/17/2021
|
+0.80 / +2.31%
|
34.65
|
35.85
|
34.65
|
35.40
|
35.25
|
33.05
|
750,300
|
|
12/16/2021
|
+0.05 / +0.14%
|
34.50
|
35.15
|
34.00
|
34.60
|
34.55
|
32.30
|
289,400
|
|
12/15/2021
|
-0.25 / -0.72%
|
34.65
|
35.40
|
34.50
|
34.55
|
34.81
|
32.25
|
419,200
|
|
12/14/2021
|
-0.50 / -1.42%
|
35.70
|
35.70
|
34.50
|
34.80
|
34.90
|
32.49
|
304,000
|
|
12/13/2021
|
+1.30 / +3.82%
|
34.50
|
35.55
|
34.00
|
35.30
|
34.76
|
32.95
|
529,100
|
|
12/10/2021
|
0.00 / 0.00%
|
34.10
|
34.50
|
33.50
|
34.00
|
34.06
|
31.74
|
652,000
|
|
12/9/2021
|
+0.60 / +1.80%
|
33.10
|
34.15
|
33.10
|
34.00
|
33.76
|
31.74
|
245,500
|
|
12/8/2021
|
-0.50 / -1.47%
|
34.50
|
34.50
|
33.35
|
33.40
|
33.63
|
31.18
|
965,100
|
|
|