|
Closing price on 11/9/2021
|
|
Open |
38.00 |
High |
38.00 |
Low |
37.10 |
Volume |
864,700 |
Split-adjusted Price |
33.97 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2021
|
-0.80 / -2.09%
|
38.00
|
38.00
|
37.10
|
37.40
|
37.46
|
33.97
|
864,700
|
|
11/8/2021
|
+0.20 / +0.53%
|
38.50
|
38.50
|
37.00
|
38.20
|
38.00
|
34.70
|
970,900
|
|
11/5/2021
|
+1.45 / +3.97%
|
37.50
|
38.50
|
37.00
|
38.00
|
37.84
|
34.52
|
1,644,100
|
|
11/4/2021
|
+2.35 / +6.87%
|
34.20
|
36.55
|
33.50
|
36.55
|
35.35
|
33.20
|
1,581,200
|
|
11/3/2021
|
-1.80 / -5.00%
|
36.10
|
36.40
|
34.20
|
34.20
|
35.30
|
31.07
|
1,239,000
|
|
11/2/2021
|
+0.50 / +1.41%
|
35.50
|
36.00
|
34.90
|
36.00
|
35.35
|
32.70
|
1,160,100
|
|
11/1/2021
|
-0.30 / -0.84%
|
35.80
|
36.90
|
35.20
|
35.50
|
35.75
|
32.25
|
1,036,300
|
|
10/29/2021
|
+0.80 / +2.29%
|
35.00
|
36.50
|
34.30
|
35.80
|
35.70
|
32.52
|
1,277,500
|
|
10/28/2021
|
+0.10 / +0.29%
|
34.90
|
35.40
|
34.25
|
35.00
|
34.79
|
31.79
|
827,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|