|
Closing price on 12/28/2020
|
|
| Open |
24.40 |
| High |
24.50 |
| Low |
23.70 |
| Volume |
479,900 |
| Split-adjusted Price |
21.71 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2020
|
-0.10 / -0.42%
|
24.40
|
24.50
|
23.70
|
23.90
|
24.03
|
21.71
|
479,900
|
|
|
12/25/2020
|
+1.55 / +6.90%
|
22.45
|
24.00
|
22.35
|
24.00
|
23.31
|
21.80
|
1,272,280
|
|
|
12/24/2020
|
+0.20 / +0.90%
|
22.25
|
22.55
|
21.90
|
22.45
|
22.17
|
20.39
|
358,470
|
|
|
12/23/2020
|
+0.35 / +1.60%
|
21.90
|
22.85
|
21.90
|
22.25
|
22.45
|
20.21
|
505,130
|
|
|
12/22/2020
|
-0.30 / -1.35%
|
22.00
|
22.20
|
21.80
|
21.90
|
21.94
|
19.89
|
578,310
|
|
|
12/21/2020
|
-0.40 / -1.77%
|
22.70
|
22.70
|
22.05
|
22.20
|
22.35
|
20.17
|
483,690
|
|
|
12/18/2020
|
-0.15 / -0.66%
|
22.80
|
22.85
|
22.30
|
22.60
|
22.62
|
20.53
|
527,520
|
|
|
12/17/2020
|
+0.55 / +2.48%
|
23.00
|
23.00
|
22.30
|
22.75
|
22.74
|
20.67
|
1,099,750
|
|
|
12/16/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.20
|
22.38
|
20.17
|
337,730
|
|
|
12/15/2020
|
+0.25 / +1.14%
|
21.95
|
22.80
|
21.70
|
22.20
|
22.09
|
20.17
|
727,040
|
|
|
12/14/2020
|
-0.15 / -0.68%
|
22.40
|
22.40
|
21.70
|
21.95
|
21.95
|
19.94
|
452,040
|
|
|
12/11/2020
|
-0.15 / -0.67%
|
21.90
|
22.30
|
21.85
|
22.10
|
22.01
|
20.07
|
341,890
|
|
|
12/10/2020
|
-0.45 / -1.98%
|
22.70
|
22.75
|
22.25
|
22.25
|
22.47
|
20.21
|
409,270
|
|
|
12/9/2020
|
+1.20 / +5.58%
|
22.00
|
22.90
|
21.70
|
22.70
|
22.38
|
20.62
|
711,240
|
|
|
12/8/2020
|
+0.40 / +1.90%
|
21.10
|
21.80
|
21.10
|
21.50
|
21.54
|
19.53
|
429,950
|
|
|
12/7/2020
|
-0.50 / -2.31%
|
21.40
|
21.55
|
21.00
|
21.10
|
21.22
|
19.17
|
558,200
|
|
|
12/4/2020
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.68
|
19.62
|
418,730
|
|
|
12/3/2020
|
-0.70 / -3.08%
|
22.10
|
22.30
|
21.90
|
22.00
|
22.05
|
19.98
|
262,830
|
|
|
12/2/2020
|
+0.25 / +1.11%
|
22.30
|
23.00
|
22.30
|
22.70
|
22.71
|
19.71
|
277,720
|
|
|
12/1/2020
|
+0.05 / +0.22%
|
22.10
|
22.50
|
22.10
|
22.45
|
22.26
|
19.49
|
372,940
|
|
|
11/30/2020
|
-0.60 / -2.61%
|
23.40
|
23.45
|
22.40
|
22.40
|
22.70
|
19.45
|
569,430
|
|
|
11/27/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.94
|
19.97
|
163,550
|
|
|
11/26/2020
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.60
|
23.00
|
22.97
|
19.97
|
168,130
|
|
|
11/25/2020
|
-0.40 / -1.71%
|
23.30
|
23.40
|
22.90
|
23.00
|
23.10
|
19.97
|
170,440
|
|
|
11/24/2020
|
-0.60 / -2.50%
|
23.70
|
23.80
|
23.10
|
23.40
|
23.42
|
20.32
|
374,180
|
|
|
11/23/2020
|
+1.20 / +5.26%
|
22.75
|
24.00
|
22.60
|
24.00
|
23.05
|
20.84
|
482,160
|
|
|
11/20/2020
|
-0.15 / -0.65%
|
22.95
|
22.95
|
22.70
|
22.80
|
22.80
|
19.80
|
341,140
|
|
|
11/19/2020
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.70
|
22.95
|
22.87
|
19.93
|
304,770
|
|
|
11/18/2020
|
0.00 / 0.00%
|
23.00
|
23.65
|
22.50
|
22.90
|
22.94
|
19.88
|
314,530
|
|
|
11/17/2020
|
+0.60 / +2.69%
|
22.40
|
23.30
|
22.40
|
22.90
|
22.87
|
19.88
|
466,940
|
|
|