|
|
Closing price on 11/25/2022
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
18.55 |
| Volume |
980,900 |
| Split-adjusted Price |
18.88 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2022
|
+0.55 / +2.89%
|
19.50
|
20.00
|
18.55
|
19.55
|
19.15
|
18.88
|
980,900
|
|
|
11/24/2022
|
+0.70 / +3.83%
|
18.30
|
19.30
|
18.30
|
19.00
|
18.75
|
18.35
|
782,700
|
|
|
11/23/2022
|
+0.20 / +1.10%
|
18.45
|
19.15
|
18.00
|
18.30
|
18.49
|
17.68
|
1,007,200
|
|
|
11/22/2022
|
-1.20 / -6.22%
|
19.80
|
20.60
|
18.10
|
18.10
|
19.26
|
17.48
|
1,842,900
|
|
|
11/21/2022
|
+1.25 / +6.93%
|
18.90
|
19.30
|
18.65
|
19.30
|
19.15
|
18.64
|
1,786,100
|
|
|
11/18/2022
|
+1.15 / +6.80%
|
16.60
|
18.05
|
16.60
|
18.05
|
17.83
|
17.44
|
1,546,000
|
|
|
11/17/2022
|
-0.30 / -1.74%
|
17.50
|
18.10
|
16.50
|
16.90
|
17.35
|
16.32
|
847,600
|
|
|
11/16/2022
|
+1.10 / +6.83%
|
15.00
|
17.20
|
15.00
|
17.20
|
15.70
|
16.61
|
2,108,100
|
|
|
11/15/2022
|
-1.20 / -6.94%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.11
|
15.55
|
865,800
|
|
|
11/14/2022
|
-1.30 / -6.99%
|
17.30
|
17.70
|
17.30
|
17.30
|
17.31
|
16.71
|
2,135,900
|
|
|
11/11/2022
|
-1.40 / -7.00%
|
20.30
|
20.30
|
18.60
|
18.60
|
18.86
|
17.97
|
1,639,300
|
|
|
11/10/2022
|
-1.50 / -6.98%
|
21.00
|
21.80
|
20.00
|
20.00
|
20.12
|
19.32
|
1,385,200
|
|
|
11/9/2022
|
-1.15 / -5.08%
|
23.30
|
23.70
|
21.50
|
21.50
|
22.61
|
20.77
|
929,300
|
|
|
11/8/2022
|
-1.70 / -6.98%
|
22.65
|
23.30
|
22.65
|
22.65
|
22.68
|
21.88
|
1,595,700
|
|
|
11/7/2022
|
-1.80 / -6.88%
|
25.40
|
26.15
|
24.35
|
24.35
|
24.57
|
23.52
|
374,900
|
|
|
11/4/2022
|
-1.95 / -6.94%
|
28.20
|
28.20
|
26.15
|
26.15
|
26.38
|
25.26
|
1,557,800
|
|
|
11/3/2022
|
-0.80 / -2.77%
|
28.20
|
29.10
|
28.10
|
28.10
|
28.57
|
27.14
|
472,500
|
|
|
11/2/2022
|
0.00 / 0.00%
|
28.90
|
29.55
|
28.40
|
28.90
|
29.04
|
27.92
|
549,000
|
|
|
11/1/2022
|
0.00 / 0.00%
|
29.40
|
29.60
|
28.85
|
28.90
|
29.17
|
27.92
|
541,500
|
|
|
10/31/2022
|
+0.10 / +0.35%
|
29.30
|
29.60
|
27.10
|
28.90
|
28.70
|
27.92
|
969,400
|
|
|
10/28/2022
|
-0.45 / -1.49%
|
30.70
|
30.90
|
29.80
|
29.80
|
30.32
|
27.82
|
829,400
|
|
|
10/27/2022
|
+1.95 / +6.89%
|
28.60
|
30.25
|
28.60
|
30.25
|
29.42
|
28.24
|
1,168,100
|
|
|
10/26/2022
|
+0.30 / +1.07%
|
28.20
|
29.10
|
27.90
|
28.30
|
28.47
|
26.42
|
562,200
|
|
|
10/25/2022
|
-1.55 / -5.25%
|
28.10
|
30.90
|
27.50
|
28.00
|
28.49
|
26.14
|
1,331,700
|
|
|
10/24/2022
|
-2.20 / -6.93%
|
31.40
|
31.50
|
29.55
|
29.55
|
30.11
|
27.59
|
1,044,800
|
|
|
10/21/2022
|
-2.35 / -6.89%
|
34.00
|
34.10
|
31.75
|
31.75
|
32.15
|
29.64
|
1,410,400
|
|
|
10/20/2022
|
-1.00 / -2.85%
|
34.75
|
35.25
|
34.05
|
34.10
|
34.51
|
31.83
|
956,400
|
|
|
10/19/2022
|
-0.20 / -0.57%
|
35.50
|
35.80
|
34.50
|
35.10
|
35.10
|
32.77
|
582,000
|
|
|
10/18/2022
|
-0.15 / -0.42%
|
36.70
|
36.70
|
35.00
|
35.30
|
35.65
|
32.95
|
1,183,600
|
|
|
10/17/2022
|
+1.25 / +3.65%
|
34.00
|
35.45
|
33.60
|
35.45
|
34.43
|
33.09
|
1,481,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:14:59 AM
|
|
|
|
|