|
Closing price on 12/23/2020
|
|
| Open |
21.90 |
| High |
22.85 |
| Low |
21.90 |
| Volume |
505,130 |
| Split-adjusted Price |
9.96 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
+0.35 / +1.60%
|
21.90
|
22.85
|
21.90
|
22.25
|
22.45
|
9.96
|
505,130
|
|
|
12/22/2020
|
-0.30 / -1.35%
|
22.00
|
22.20
|
21.80
|
21.90
|
21.94
|
9.80
|
578,310
|
|
|
12/21/2020
|
-0.40 / -1.77%
|
22.70
|
22.70
|
22.05
|
22.20
|
22.35
|
9.93
|
483,690
|
|
|
12/18/2020
|
-0.15 / -0.66%
|
22.80
|
22.85
|
22.30
|
22.60
|
22.62
|
10.11
|
527,520
|
|
|
12/17/2020
|
+0.55 / +2.48%
|
23.00
|
23.00
|
22.30
|
22.75
|
22.74
|
10.18
|
1,099,750
|
|
|
12/16/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.20
|
22.38
|
9.93
|
337,730
|
|
|
12/15/2020
|
+0.25 / +1.14%
|
21.95
|
22.80
|
21.70
|
22.20
|
22.09
|
9.93
|
727,040
|
|
|
12/14/2020
|
-0.15 / -0.68%
|
22.40
|
22.40
|
21.70
|
21.95
|
21.95
|
9.82
|
452,040
|
|
|
12/11/2020
|
-0.15 / -0.67%
|
21.90
|
22.30
|
21.85
|
22.10
|
22.01
|
9.89
|
341,890
|
|
|
12/10/2020
|
-0.45 / -1.98%
|
22.70
|
22.75
|
22.25
|
22.25
|
22.47
|
9.96
|
409,270
|
|
|
12/9/2020
|
+1.20 / +5.58%
|
22.00
|
22.90
|
21.70
|
22.70
|
22.38
|
10.16
|
711,240
|
|
|
12/8/2020
|
+0.40 / +1.90%
|
21.10
|
21.80
|
21.10
|
21.50
|
21.54
|
9.62
|
429,950
|
|
|
12/7/2020
|
-0.50 / -2.31%
|
21.40
|
21.55
|
21.00
|
21.10
|
21.22
|
9.44
|
558,200
|
|
|
12/4/2020
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.68
|
9.66
|
418,730
|
|
|
12/3/2020
|
-0.70 / -3.08%
|
22.10
|
22.30
|
21.90
|
22.00
|
22.05
|
9.84
|
262,830
|
|
|
12/2/2020
|
+0.25 / +1.11%
|
22.30
|
23.00
|
22.30
|
22.70
|
22.71
|
9.71
|
277,720
|
|
|
12/1/2020
|
+0.05 / +0.22%
|
22.10
|
22.50
|
22.10
|
22.45
|
22.26
|
9.60
|
372,940
|
|
|
11/30/2020
|
-0.60 / -2.61%
|
23.40
|
23.45
|
22.40
|
22.40
|
22.70
|
9.58
|
569,430
|
|
|
11/27/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.94
|
9.84
|
163,550
|
|
|
11/26/2020
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.60
|
23.00
|
22.97
|
9.84
|
168,130
|
|
|
11/25/2020
|
-0.40 / -1.71%
|
23.30
|
23.40
|
22.90
|
23.00
|
23.10
|
9.84
|
170,440
|
|
|
11/24/2020
|
-0.60 / -2.50%
|
23.70
|
23.80
|
23.10
|
23.40
|
23.42
|
10.01
|
374,180
|
|
|
11/23/2020
|
+1.20 / +5.26%
|
22.75
|
24.00
|
22.60
|
24.00
|
23.05
|
10.27
|
482,160
|
|
|
11/20/2020
|
-0.15 / -0.65%
|
22.95
|
22.95
|
22.70
|
22.80
|
22.80
|
9.75
|
341,140
|
|
|
11/19/2020
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.70
|
22.95
|
22.87
|
9.82
|
304,770
|
|
|
11/18/2020
|
0.00 / 0.00%
|
23.00
|
23.65
|
22.50
|
22.90
|
22.94
|
9.79
|
314,530
|
|
|
11/17/2020
|
+0.60 / +2.69%
|
22.40
|
23.30
|
22.40
|
22.90
|
22.87
|
9.79
|
466,940
|
|
|
11/16/2020
|
-1.05 / -4.50%
|
24.00
|
24.00
|
22.30
|
22.30
|
23.06
|
9.54
|
395,020
|
|
|
11/13/2020
|
+0.05 / +0.21%
|
23.30
|
23.60
|
22.70
|
23.35
|
23.19
|
9.99
|
195,110
|
|
|
11/12/2020
|
+1.50 / +6.88%
|
21.90
|
23.30
|
21.80
|
23.30
|
22.33
|
9.97
|
302,590
|
|
|