|
|
Closing price on 2/1/2023
|
|
| Open |
32.15 |
| High |
32.30 |
| Low |
29.75 |
| Volume |
1,529,800 |
| Split-adjusted Price |
14.16 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-2.20 / -6.89%
|
32.15
|
32.30
|
29.75
|
29.75
|
30.77
|
14.16
|
1,529,800
|
|
|
1/31/2023
|
+1.40 / +4.58%
|
30.60
|
31.95
|
30.10
|
31.95
|
31.12
|
15.20
|
1,438,600
|
|
|
1/30/2023
|
-0.55 / -1.77%
|
31.00
|
31.90
|
30.30
|
30.55
|
30.95
|
14.54
|
1,605,400
|
|
|
1/27/2023
|
0.00 / 0.00%
|
31.50
|
32.20
|
31.10
|
31.10
|
31.58
|
14.80
|
884,600
|
|
|
1/19/2023
|
+0.10 / +0.32%
|
30.80
|
31.30
|
30.35
|
31.10
|
30.68
|
14.80
|
1,101,000
|
|
|
1/18/2023
|
+0.60 / +1.97%
|
30.55
|
31.90
|
30.20
|
31.00
|
30.83
|
14.75
|
808,600
|
|
|
1/17/2023
|
+1.00 / +3.40%
|
29.70
|
31.00
|
29.00
|
30.40
|
30.06
|
14.46
|
1,087,700
|
|
|
1/16/2023
|
+0.20 / +0.68%
|
29.60
|
29.70
|
28.80
|
29.40
|
29.24
|
13.99
|
909,200
|
|
|
1/13/2023
|
-0.20 / -0.68%
|
30.00
|
30.50
|
28.80
|
29.20
|
29.68
|
13.89
|
768,200
|
|
|
1/12/2023
|
+1.90 / +6.91%
|
27.80
|
29.40
|
26.80
|
29.40
|
28.25
|
13.99
|
2,568,900
|
|
|
1/11/2023
|
-0.25 / -0.90%
|
27.90
|
28.40
|
27.50
|
27.50
|
27.96
|
13.08
|
865,500
|
|
|
1/10/2023
|
-0.45 / -1.60%
|
28.30
|
28.30
|
26.80
|
27.75
|
27.63
|
13.20
|
1,461,900
|
|
|
1/9/2023
|
+0.50 / +1.81%
|
28.75
|
28.75
|
27.80
|
28.20
|
28.24
|
13.42
|
1,538,800
|
|
|
1/6/2023
|
+1.20 / +4.53%
|
26.70
|
27.70
|
26.70
|
27.70
|
27.44
|
13.18
|
2,083,500
|
|
|
1/5/2023
|
+1.50 / +6.00%
|
25.20
|
26.50
|
24.65
|
26.50
|
25.66
|
12.61
|
1,877,200
|
|
|
1/4/2023
|
+0.90 / +3.73%
|
25.65
|
25.75
|
24.90
|
25.00
|
25.39
|
11.89
|
1,784,100
|
|
|
1/3/2023
|
+1.55 / +6.87%
|
22.95
|
24.10
|
22.95
|
24.10
|
23.98
|
11.47
|
488,100
|
|
|
12/30/2022
|
0.00 / 0.00%
|
22.95
|
23.15
|
22.55
|
22.55
|
22.75
|
10.73
|
509,800
|
|
|
12/29/2022
|
-0.60 / -2.59%
|
23.15
|
23.40
|
22.55
|
22.55
|
22.99
|
10.73
|
712,100
|
|
|
12/28/2022
|
+0.75 / +3.35%
|
22.80
|
23.80
|
22.65
|
23.15
|
23.23
|
11.01
|
872,800
|
|
|
12/27/2022
|
+1.45 / +6.92%
|
21.00
|
22.40
|
20.85
|
22.40
|
21.87
|
10.66
|
990,900
|
|
|
12/26/2022
|
-1.55 / -6.89%
|
22.90
|
22.95
|
20.95
|
20.95
|
21.50
|
9.97
|
855,200
|
|
|
12/23/2022
|
+0.40 / +1.81%
|
22.05
|
23.10
|
21.85
|
22.50
|
22.37
|
10.71
|
452,000
|
|
|
12/22/2022
|
-1.00 / -4.33%
|
23.15
|
23.80
|
21.50
|
22.10
|
22.11
|
10.52
|
1,604,200
|
|
|
12/21/2022
|
-1.40 / -5.71%
|
24.65
|
25.25
|
22.80
|
23.10
|
23.40
|
10.99
|
1,803,400
|
|
|
12/20/2022
|
-1.05 / -4.11%
|
25.60
|
25.95
|
24.10
|
24.50
|
24.95
|
11.66
|
1,390,900
|
|
|
12/19/2022
|
+0.80 / +3.23%
|
24.95
|
26.45
|
24.95
|
25.55
|
26.24
|
12.16
|
3,012,300
|
|
|
12/16/2022
|
+0.05 / +0.20%
|
24.10
|
25.40
|
24.10
|
24.75
|
24.89
|
11.78
|
898,600
|
|
|
12/15/2022
|
-0.90 / -3.52%
|
25.60
|
25.75
|
24.55
|
24.70
|
24.91
|
11.75
|
1,444,600
|
|
|
12/14/2022
|
-0.40 / -1.54%
|
26.40
|
26.65
|
25.45
|
25.60
|
25.85
|
12.18
|
1,247,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|