Closing price on 10/27/2021
|
|
Open |
35.40 |
High |
35.40 |
Low |
34.50 |
Volume |
1,211,300 |
Split-adjusted Price |
31.70 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2021
|
+0.70 / +2.05%
|
35.40
|
35.40
|
34.50
|
34.90
|
35.00
|
31.70
|
1,211,300
|
|
10/26/2021
|
+2.20 / +6.88%
|
31.80
|
34.20
|
31.50
|
34.20
|
33.39
|
31.07
|
1,992,200
|
|
10/25/2021
|
+0.45 / +1.43%
|
31.55
|
32.35
|
31.05
|
32.00
|
31.88
|
29.07
|
816,800
|
|
10/22/2021
|
-0.75 / -2.32%
|
32.20
|
32.20
|
31.20
|
31.55
|
31.66
|
28.66
|
671,400
|
|
10/21/2021
|
-0.60 / -1.82%
|
32.70
|
33.90
|
31.90
|
32.30
|
32.60
|
29.34
|
1,153,800
|
|
10/20/2021
|
+0.60 / +1.86%
|
32.10
|
33.50
|
32.00
|
32.90
|
32.85
|
29.88
|
1,279,300
|
|
10/19/2021
|
+0.30 / +0.94%
|
32.45
|
32.45
|
32.00
|
32.30
|
32.19
|
29.34
|
468,200
|
|
10/18/2021
|
-0.45 / -1.39%
|
32.80
|
33.00
|
32.00
|
32.00
|
32.59
|
29.07
|
831,400
|
|
10/15/2021
|
+1.25 / +4.01%
|
31.50
|
32.80
|
31.30
|
32.45
|
32.19
|
29.48
|
1,695,900
|
|
10/14/2021
|
0.00 / 0.00%
|
31.20
|
31.45
|
31.10
|
31.20
|
31.32
|
28.34
|
501,700
|
|
10/13/2021
|
+0.30 / +0.97%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.21
|
28.34
|
402,000
|
|
10/12/2021
|
0.00 / 0.00%
|
30.65
|
31.40
|
30.30
|
30.90
|
30.93
|
28.07
|
906,400
|
|
10/11/2021
|
-0.80 / -2.52%
|
31.70
|
31.80
|
30.90
|
30.90
|
31.28
|
28.07
|
585,600
|
|
10/8/2021
|
-0.10 / -0.31%
|
31.80
|
33.00
|
31.45
|
31.70
|
32.01
|
28.79
|
1,010,900
|
|
10/7/2021
|
+1.15 / +3.75%
|
30.80
|
32.10
|
30.50
|
31.80
|
31.41
|
28.89
|
1,315,700
|
|
10/6/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.30
|
30.65
|
30.58
|
27.84
|
460,900
|
|
10/5/2021
|
-0.35 / -1.13%
|
31.45
|
31.45
|
30.55
|
30.65
|
30.87
|
27.84
|
491,800
|
|
10/4/2021
|
+2.00 / +6.90%
|
29.30
|
31.00
|
29.30
|
31.00
|
30.47
|
28.16
|
1,287,200
|
|
10/1/2021
|
+0.35 / +1.22%
|
28.70
|
29.25
|
28.60
|
29.00
|
29.00
|
26.34
|
643,805
|
|
9/30/2021
|
+0.15 / +0.53%
|
28.80
|
28.80
|
28.50
|
28.65
|
28.67
|
26.02
|
227,900
|
|
9/29/2021
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.00
|
28.50
|
28.33
|
25.89
|
326,800
|
|
9/28/2021
|
+0.60 / +2.14%
|
27.80
|
28.70
|
27.50
|
28.60
|
28.01
|
25.98
|
530,500
|
|
9/27/2021
|
-1.25 / -4.27%
|
29.25
|
29.30
|
28.00
|
28.00
|
28.57
|
25.43
|
582,300
|
|
9/24/2021
|
-0.65 / -2.17%
|
29.60
|
29.90
|
29.05
|
29.25
|
29.46
|
26.57
|
436,700
|
|
9/23/2021
|
-0.60 / -1.97%
|
30.50
|
30.50
|
29.80
|
29.90
|
30.03
|
27.16
|
355,700
|
|
9/22/2021
|
+0.50 / +1.67%
|
29.30
|
30.95
|
29.30
|
30.50
|
29.90
|
27.70
|
301,100
|
|
9/21/2021
|
+0.40 / +1.35%
|
28.50
|
30.00
|
28.50
|
30.00
|
29.19
|
27.25
|
657,400
|
|
9/20/2021
|
-1.00 / -3.27%
|
30.90
|
30.90
|
29.60
|
29.60
|
30.12
|
26.89
|
935,400
|
|
9/17/2021
|
+0.20 / +0.66%
|
30.40
|
31.00
|
30.10
|
30.60
|
30.54
|
27.80
|
470,300
|
|
9/16/2021
|
-0.40 / -1.30%
|
31.30
|
31.30
|
30.00
|
30.40
|
30.44
|
27.61
|
437,400
|
|
|