|
Closing price on 10/18/2022
|
|
Open |
36.70 |
High |
36.70 |
Low |
35.00 |
Volume |
1,183,600 |
Split-adjusted Price |
32.46 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2022
|
-0.15 / -0.42%
|
36.70
|
36.70
|
35.00
|
35.30
|
35.65
|
32.46
|
1,183,600
|
|
10/17/2022
|
+1.25 / +3.65%
|
34.00
|
35.45
|
33.60
|
35.45
|
34.43
|
32.60
|
1,481,000
|
|
10/14/2022
|
+1.80 / +5.56%
|
33.05
|
34.35
|
33.05
|
34.20
|
33.60
|
31.45
|
1,311,600
|
|
10/13/2022
|
+0.60 / +1.89%
|
32.10
|
32.85
|
31.80
|
32.40
|
32.40
|
29.80
|
742,700
|
|
10/12/2022
|
+0.70 / +2.25%
|
31.10
|
32.95
|
30.80
|
31.80
|
32.13
|
29.25
|
798,100
|
|
10/11/2022
|
-2.30 / -6.89%
|
33.10
|
33.10
|
31.10
|
31.10
|
31.65
|
28.60
|
1,055,000
|
|
10/10/2022
|
+1.65 / +5.20%
|
31.00
|
33.55
|
30.50
|
33.40
|
32.25
|
30.72
|
982,000
|
|
10/7/2022
|
-2.35 / -6.89%
|
33.10
|
33.50
|
31.75
|
31.75
|
32.00
|
29.20
|
1,286,500
|
|
10/6/2022
|
-2.55 / -6.96%
|
36.70
|
36.70
|
34.10
|
34.10
|
34.66
|
31.36
|
1,843,600
|
|
10/5/2022
|
+1.65 / +4.71%
|
36.50
|
36.80
|
35.30
|
36.65
|
36.35
|
33.71
|
580,900
|
|
10/4/2022
|
-1.50 / -4.11%
|
36.65
|
37.20
|
34.60
|
35.00
|
35.82
|
32.19
|
663,700
|
|
10/3/2022
|
-2.70 / -6.89%
|
39.30
|
39.40
|
36.50
|
36.50
|
37.46
|
33.57
|
1,116,000
|
|
9/30/2022
|
+0.85 / +2.22%
|
38.35
|
39.20
|
36.00
|
39.20
|
37.11
|
36.05
|
1,755,599
|
|
9/29/2022
|
-2.85 / -6.92%
|
41.90
|
42.45
|
38.35
|
38.35
|
40.14
|
35.27
|
918,500
|
|
9/28/2022
|
-1.10 / -2.60%
|
42.25
|
42.90
|
41.20
|
41.20
|
42.16
|
37.89
|
717,600
|
|
9/27/2022
|
+0.10 / +0.24%
|
43.00
|
43.40
|
41.15
|
42.30
|
42.68
|
38.90
|
2,306,200
|
|
9/26/2022
|
-2.50 / -5.59%
|
42.80
|
44.20
|
41.60
|
42.20
|
42.26
|
38.81
|
2,710,300
|
|
9/23/2022
|
-0.80 / -1.76%
|
45.50
|
46.15
|
44.65
|
44.70
|
45.42
|
41.11
|
1,189,000
|
|
9/22/2022
|
+1.80 / +4.12%
|
43.00
|
45.50
|
42.65
|
45.50
|
44.30
|
41.84
|
910,000
|
|
9/21/2022
|
-2.10 / -4.59%
|
45.05
|
45.05
|
43.35
|
43.70
|
44.32
|
40.19
|
1,249,700
|
|
9/20/2022
|
+0.50 / +1.10%
|
46.90
|
46.90
|
43.50
|
45.80
|
45.12
|
42.12
|
874,600
|
|
9/19/2022
|
-3.40 / -6.98%
|
48.60
|
48.60
|
45.30
|
45.30
|
46.21
|
41.66
|
2,209,900
|
|
9/16/2022
|
-2.30 / -4.51%
|
50.60
|
50.90
|
48.40
|
48.70
|
49.56
|
44.79
|
1,384,500
|
|
9/15/2022
|
+0.70 / +1.39%
|
50.90
|
51.90
|
50.50
|
51.00
|
51.27
|
46.90
|
1,237,700
|
|
9/14/2022
|
-0.10 / -0.20%
|
49.55
|
50.90
|
49.55
|
50.30
|
49.86
|
46.26
|
966,100
|
|
9/13/2022
|
+0.20 / +0.40%
|
50.00
|
51.30
|
49.70
|
50.40
|
50.73
|
46.35
|
1,345,700
|
|
9/12/2022
|
-0.90 / -1.76%
|
51.70
|
51.90
|
49.80
|
50.20
|
50.82
|
46.17
|
867,700
|
|
9/9/2022
|
+1.10 / +2.20%
|
50.40
|
51.10
|
49.20
|
51.10
|
50.02
|
46.99
|
1,004,900
|
|
9/8/2022
|
+0.70 / +1.42%
|
50.00
|
51.00
|
48.50
|
50.00
|
49.63
|
45.98
|
1,617,100
|
|
9/7/2022
|
-3.70 / -6.98%
|
52.40
|
53.50
|
49.30
|
49.30
|
51.45
|
45.34
|
2,329,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|