|
Closing price on 10/12/2023
|
|
Open |
41.00 |
High |
41.00 |
Low |
39.10 |
Volume |
2,748,400 |
Split-adjusted Price |
38.06 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2023
|
-1.00 / -2.48%
|
41.00
|
41.00
|
39.10
|
39.40
|
39.88
|
38.06
|
2,748,400
|
|
10/11/2023
|
+0.40 / +1.00%
|
40.20
|
40.40
|
39.15
|
40.40
|
39.80
|
39.02
|
2,115,800
|
|
10/10/2023
|
+1.00 / +2.56%
|
39.50
|
41.50
|
38.80
|
40.00
|
40.38
|
38.64
|
5,631,500
|
|
10/9/2023
|
+0.80 / +2.09%
|
38.30
|
39.50
|
38.20
|
39.00
|
38.78
|
37.67
|
2,621,700
|
|
10/6/2023
|
+0.70 / +1.87%
|
37.05
|
38.20
|
36.25
|
38.20
|
37.19
|
36.90
|
3,060,000
|
|
10/5/2023
|
-1.50 / -3.85%
|
39.40
|
39.85
|
37.50
|
37.50
|
38.56
|
36.22
|
3,048,400
|
|
10/4/2023
|
+1.10 / +2.90%
|
37.50
|
39.20
|
37.50
|
39.00
|
38.45
|
37.67
|
2,517,300
|
|
10/3/2023
|
-0.60 / -1.56%
|
38.30
|
39.80
|
37.30
|
37.90
|
38.29
|
36.61
|
5,433,800
|
|
10/2/2023
|
+2.50 / +6.94%
|
36.45
|
38.50
|
36.30
|
38.50
|
38.08
|
37.19
|
3,451,500
|
|
9/29/2023
|
0.00 / 0.00%
|
36.40
|
37.20
|
36.00
|
36.00
|
36.49
|
34.77
|
2,804,100
|
|
9/28/2023
|
-0.10 / -0.28%
|
35.80
|
37.00
|
35.80
|
36.00
|
36.31
|
34.77
|
2,168,100
|
|
9/27/2023
|
+0.50 / +1.40%
|
35.35
|
36.10
|
33.50
|
36.10
|
34.72
|
34.87
|
2,976,100
|
|
9/26/2023
|
-2.65 / -6.93%
|
37.05
|
38.20
|
35.60
|
35.60
|
36.42
|
34.39
|
5,143,700
|
|
9/25/2023
|
-2.85 / -6.93%
|
40.70
|
40.85
|
38.25
|
38.25
|
39.28
|
36.95
|
3,161,800
|
|
9/22/2023
|
+1.30 / +3.27%
|
39.10
|
41.95
|
38.80
|
41.10
|
40.45
|
39.70
|
5,975,600
|
|
9/21/2023
|
+0.55 / +1.40%
|
39.90
|
41.00
|
39.50
|
39.80
|
40.09
|
38.44
|
3,851,800
|
|
9/20/2023
|
+2.55 / +6.95%
|
37.00
|
39.25
|
36.85
|
39.25
|
38.74
|
37.91
|
5,005,700
|
|
9/19/2023
|
+0.25 / +0.69%
|
37.00
|
37.00
|
35.90
|
36.70
|
36.28
|
35.45
|
1,334,000
|
|
9/18/2023
|
+0.80 / +2.24%
|
35.50
|
36.80
|
35.50
|
36.45
|
36.30
|
35.21
|
1,749,100
|
|
9/15/2023
|
+0.45 / +1.28%
|
35.20
|
36.00
|
35.10
|
35.65
|
35.53
|
34.44
|
1,014,000
|
|
9/14/2023
|
-1.40 / -3.83%
|
36.30
|
36.90
|
35.20
|
35.20
|
35.78
|
34.00
|
1,804,400
|
|
9/13/2023
|
-0.35 / -0.95%
|
37.35
|
37.40
|
36.00
|
36.60
|
37.01
|
35.35
|
2,096,000
|
|
9/12/2023
|
+0.60 / +1.65%
|
36.50
|
36.95
|
36.25
|
36.95
|
36.58
|
35.69
|
1,807,400
|
|
9/11/2023
|
+0.05 / +0.14%
|
37.20
|
37.40
|
36.20
|
36.35
|
36.82
|
35.11
|
3,208,900
|
|
9/8/2023
|
+0.55 / +1.54%
|
36.15
|
36.35
|
35.80
|
36.30
|
36.17
|
35.06
|
1,518,800
|
|
9/7/2023
|
+0.30 / +0.85%
|
36.00
|
36.80
|
35.70
|
35.75
|
36.12
|
34.53
|
1,992,500
|
|
9/6/2023
|
+0.45 / +1.29%
|
35.10
|
35.50
|
34.65
|
35.45
|
35.28
|
34.24
|
1,664,900
|
|
9/5/2023
|
+0.30 / +0.86%
|
35.20
|
35.45
|
34.75
|
35.00
|
35.08
|
33.81
|
1,277,600
|
|
8/31/2023
|
-0.05 / -0.14%
|
34.75
|
35.00
|
34.70
|
34.70
|
34.81
|
33.52
|
1,177,600
|
|
8/30/2023
|
+1.25 / +3.73%
|
33.50
|
35.10
|
33.05
|
34.75
|
34.33
|
33.57
|
2,562,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|