Closing price on 10/3/2022
|
|
Open |
39.30 |
High |
39.40 |
Low |
36.50 |
Volume |
1,116,000 |
Split-adjusted Price |
33.57 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/6/2022
|
-1.00 / -1.85%
|
54.20
|
55.60
|
53.00
|
53.00
|
54.07
|
48.74
|
1,382,800
|
|
9/5/2022
|
-0.50 / -0.92%
|
55.00
|
55.00
|
53.50
|
54.00
|
54.11
|
49.66
|
903,600
|
|
8/31/2022
|
+2.70 / +5.21%
|
51.10
|
54.80
|
51.10
|
54.50
|
53.54
|
50.12
|
2,611,300
|
|
8/30/2022
|
-0.10 / -0.19%
|
52.50
|
53.30
|
51.80
|
51.80
|
52.55
|
47.64
|
1,245,600
|
|
8/29/2022
|
-0.40 / -0.76%
|
51.20
|
51.90
|
49.00
|
51.90
|
50.54
|
47.73
|
2,269,900
|
|
8/26/2022
|
-1.60 / -2.97%
|
54.00
|
54.50
|
51.70
|
52.30
|
53.10
|
48.10
|
1,317,900
|
|
8/25/2022
|
+0.80 / +1.51%
|
53.10
|
54.00
|
52.60
|
53.90
|
53.20
|
49.57
|
1,525,200
|
|
8/24/2022
|
-0.20 / -0.38%
|
53.20
|
53.90
|
52.80
|
53.10
|
53.35
|
48.83
|
1,072,400
|
|
8/23/2022
|
+1.30 / +2.50%
|
51.90
|
54.00
|
51.50
|
53.30
|
52.88
|
49.02
|
1,731,400
|
|
8/22/2022
|
+0.50 / +0.97%
|
51.30
|
52.40
|
50.60
|
52.00
|
51.70
|
47.82
|
1,447,300
|
|
8/19/2022
|
-0.10 / -0.19%
|
51.60
|
52.20
|
50.50
|
51.50
|
51.60
|
47.36
|
832,700
|
|
|
|