|
|
Closing price on 11/7/2022
|
|
| Open |
25.40 |
| High |
26.15 |
| Low |
24.35 |
| Volume |
374,900 |
| Split-adjusted Price |
23.52 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2022
|
+1.80 / +5.56%
|
33.05
|
34.35
|
33.05
|
34.20
|
33.60
|
31.93
|
1,311,600
|
|
|
10/13/2022
|
+0.60 / +1.89%
|
32.10
|
32.85
|
31.80
|
32.40
|
32.40
|
30.25
|
742,700
|
|
|
10/12/2022
|
+0.70 / +2.25%
|
31.10
|
32.95
|
30.80
|
31.80
|
32.13
|
29.69
|
798,100
|
|
|
10/11/2022
|
-2.30 / -6.89%
|
33.10
|
33.10
|
31.10
|
31.10
|
31.65
|
29.03
|
1,055,000
|
|
|
10/10/2022
|
+1.65 / +5.20%
|
31.00
|
33.55
|
30.50
|
33.40
|
32.25
|
31.18
|
982,000
|
|
|
10/7/2022
|
-2.35 / -6.89%
|
33.10
|
33.50
|
31.75
|
31.75
|
32.00
|
29.64
|
1,286,500
|
|
|
10/6/2022
|
-2.55 / -6.96%
|
36.70
|
36.70
|
34.10
|
34.10
|
34.66
|
31.83
|
1,843,600
|
|
|
10/5/2022
|
+1.65 / +4.71%
|
36.50
|
36.80
|
35.30
|
36.65
|
36.35
|
34.21
|
580,900
|
|
|
10/4/2022
|
-1.50 / -4.11%
|
36.65
|
37.20
|
34.60
|
35.00
|
35.82
|
32.67
|
663,700
|
|
|
10/3/2022
|
-2.70 / -6.89%
|
39.30
|
39.40
|
36.50
|
36.50
|
37.46
|
34.07
|
1,116,000
|
|
|
9/30/2022
|
+0.85 / +2.22%
|
38.35
|
39.20
|
36.00
|
39.20
|
37.11
|
36.59
|
1,755,599
|
|
|
9/29/2022
|
-2.85 / -6.92%
|
41.90
|
42.45
|
38.35
|
38.35
|
40.14
|
35.80
|
918,500
|
|
|
9/28/2022
|
-1.10 / -2.60%
|
42.25
|
42.90
|
41.20
|
41.20
|
42.16
|
38.46
|
717,600
|
|
|
9/27/2022
|
+0.10 / +0.24%
|
43.00
|
43.40
|
41.15
|
42.30
|
42.68
|
39.49
|
2,306,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|