|
Closing price on 12/7/2020
|
|
| Open |
21.40 |
| High |
21.55 |
| Low |
21.00 |
| Volume |
558,200 |
| Split-adjusted Price |
19.17 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2020
|
-1.05 / -4.50%
|
24.00
|
24.00
|
22.30
|
22.30
|
23.06
|
19.36
|
395,020
|
|
|
11/13/2020
|
+0.05 / +0.21%
|
23.30
|
23.60
|
22.70
|
23.35
|
23.19
|
20.28
|
195,110
|
|
|
11/12/2020
|
+1.50 / +6.88%
|
21.90
|
23.30
|
21.80
|
23.30
|
22.33
|
20.23
|
302,590
|
|
|
11/11/2020
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
21.80
|
21.75
|
18.93
|
182,360
|
|
|
11/10/2020
|
-0.50 / -2.24%
|
22.50
|
22.70
|
21.80
|
21.80
|
22.10
|
18.93
|
280,020
|
|
|
11/9/2020
|
+1.00 / +4.69%
|
21.50
|
22.30
|
21.50
|
22.30
|
22.00
|
19.36
|
455,060
|
|
|
11/6/2020
|
+0.15 / +0.71%
|
21.70
|
21.70
|
20.90
|
21.30
|
21.19
|
18.50
|
173,440
|
|
|
11/5/2020
|
-0.10 / -0.47%
|
21.75
|
21.75
|
21.15
|
21.15
|
21.41
|
18.37
|
404,970
|
|
|
11/4/2020
|
+1.35 / +6.78%
|
20.40
|
21.25
|
20.10
|
21.25
|
20.93
|
18.45
|
859,400
|
|
|
11/3/2020
|
+0.80 / +4.19%
|
19.35
|
19.95
|
19.30
|
19.90
|
19.81
|
17.28
|
231,490
|
|
|
11/2/2020
|
+0.10 / +0.53%
|
19.00
|
19.15
|
19.00
|
19.10
|
19.11
|
16.59
|
78,460
|
|
|
10/30/2020
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.80
|
19.00
|
19.02
|
16.50
|
60,590
|
|
|
10/29/2020
|
+0.20 / +1.08%
|
18.20
|
19.20
|
18.20
|
18.80
|
18.73
|
16.32
|
273,460
|
|
|
10/28/2020
|
-0.90 / -4.62%
|
19.40
|
19.55
|
18.15
|
18.60
|
19.09
|
16.15
|
355,960
|
|
|
10/27/2020
|
-0.35 / -1.76%
|
19.50
|
19.95
|
19.50
|
19.50
|
19.62
|
16.93
|
150,470
|
|
|