|
Closing price on 12/14/2022
|
|
| Open |
26.40 |
| High |
26.65 |
| Low |
25.45 |
| Volume |
1,247,000 |
| Split-adjusted Price |
12.18 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2022
|
-0.40 / -1.54%
|
26.40
|
26.65
|
25.45
|
25.60
|
25.85
|
12.18
|
1,247,000
|
|
|
12/13/2022
|
+0.45 / +1.76%
|
25.30
|
26.95
|
24.50
|
26.00
|
25.71
|
12.37
|
1,840,200
|
|
|
12/12/2022
|
+1.65 / +6.90%
|
24.45
|
25.55
|
24.30
|
25.55
|
25.44
|
12.16
|
1,665,600
|
|
|
12/9/2022
|
+0.15 / +0.63%
|
23.70
|
24.50
|
23.30
|
23.90
|
23.95
|
11.37
|
1,022,300
|
|
|
12/8/2022
|
-0.75 / -3.06%
|
25.00
|
25.50
|
23.50
|
23.75
|
24.44
|
11.30
|
1,636,600
|
|
|
12/7/2022
|
+0.15 / +0.62%
|
25.20
|
25.65
|
24.35
|
24.50
|
24.90
|
11.66
|
2,158,600
|
|
|
12/6/2022
|
+1.55 / +6.80%
|
22.60
|
24.35
|
21.50
|
24.35
|
23.43
|
11.59
|
2,100,500
|
|
|
12/5/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.50
|
22.80
|
23.13
|
10.85
|
1,195,900
|
|
|
12/2/2022
|
+0.80 / +3.64%
|
21.30
|
22.80
|
21.05
|
22.80
|
21.93
|
10.85
|
1,182,300
|
|
|
12/1/2022
|
+0.10 / +0.46%
|
22.70
|
23.40
|
22.00
|
22.00
|
22.90
|
10.47
|
2,176,100
|
|
|
11/30/2022
|
+0.30 / +1.39%
|
21.70
|
22.30
|
20.85
|
21.90
|
21.52
|
10.42
|
1,195,300
|
|
|
11/29/2022
|
+0.70 / +3.35%
|
21.95
|
21.95
|
20.05
|
21.60
|
21.14
|
10.28
|
1,405,900
|
|
|
11/28/2022
|
+1.35 / +6.91%
|
20.15
|
20.90
|
20.00
|
20.90
|
20.55
|
9.94
|
2,510,199
|
|
|
11/25/2022
|
+0.55 / +2.89%
|
19.50
|
20.00
|
18.55
|
19.55
|
19.15
|
9.30
|
980,900
|
|
|
11/24/2022
|
+0.70 / +3.83%
|
18.30
|
19.30
|
18.30
|
19.00
|
18.75
|
9.04
|
782,700
|
|
|
11/23/2022
|
+0.20 / +1.10%
|
18.45
|
19.15
|
18.00
|
18.30
|
18.49
|
8.71
|
1,007,200
|
|
|
11/22/2022
|
-1.20 / -6.22%
|
19.80
|
20.60
|
18.10
|
18.10
|
19.26
|
8.61
|
1,842,900
|
|
|
11/21/2022
|
+1.25 / +6.93%
|
18.90
|
19.30
|
18.65
|
19.30
|
19.15
|
9.18
|
1,786,100
|
|
|
11/18/2022
|
+1.15 / +6.80%
|
16.60
|
18.05
|
16.60
|
18.05
|
17.83
|
8.59
|
1,546,000
|
|
|
11/17/2022
|
-0.30 / -1.74%
|
17.50
|
18.10
|
16.50
|
16.90
|
17.35
|
8.04
|
847,600
|
|
|
11/16/2022
|
+1.10 / +6.83%
|
15.00
|
17.20
|
15.00
|
17.20
|
15.70
|
8.18
|
2,108,100
|
|
|
11/15/2022
|
-1.20 / -6.94%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.11
|
7.66
|
865,800
|
|
|
11/14/2022
|
-1.30 / -6.99%
|
17.30
|
17.70
|
17.30
|
17.30
|
17.31
|
8.23
|
2,135,900
|
|
|
11/11/2022
|
-1.40 / -7.00%
|
20.30
|
20.30
|
18.60
|
18.60
|
18.86
|
8.85
|
1,639,300
|
|
|
11/10/2022
|
-1.50 / -6.98%
|
21.00
|
21.80
|
20.00
|
20.00
|
20.12
|
9.52
|
1,385,200
|
|
|
11/9/2022
|
-1.15 / -5.08%
|
23.30
|
23.70
|
21.50
|
21.50
|
22.61
|
10.23
|
929,300
|
|
|
11/8/2022
|
-1.70 / -6.98%
|
22.65
|
23.30
|
22.65
|
22.65
|
22.68
|
10.78
|
1,595,700
|
|
|
11/7/2022
|
-1.80 / -6.88%
|
25.40
|
26.15
|
24.35
|
24.35
|
24.57
|
11.59
|
374,900
|
|
|
11/4/2022
|
-1.95 / -6.94%
|
28.20
|
28.20
|
26.15
|
26.15
|
26.38
|
12.44
|
1,557,800
|
|
|
11/3/2022
|
-0.80 / -2.77%
|
28.20
|
29.10
|
28.10
|
28.10
|
28.57
|
13.37
|
472,500
|
|
|
|