|
Closing price on 2/19/2021
|
|
| Open |
20.50 |
| High |
21.25 |
| Low |
20.50 |
| Volume |
184,200 |
| Split-adjusted Price |
9.37 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
-0.05 / -0.24%
|
20.50
|
21.25
|
20.50
|
20.95
|
20.99
|
9.37
|
184,200
|
|
|
2/18/2021
|
+0.55 / +2.69%
|
20.50
|
21.30
|
20.25
|
21.00
|
20.45
|
9.40
|
228,900
|
|
|
2/17/2021
|
+1.05 / +5.41%
|
19.70
|
20.45
|
19.70
|
20.45
|
20.00
|
9.15
|
183,800
|
|
|
2/9/2021
|
+0.30 / +1.57%
|
19.00
|
19.40
|
18.50
|
19.40
|
19.01
|
8.68
|
183,200
|
|
|
2/8/2021
|
-0.55 / -2.80%
|
19.60
|
19.90
|
18.90
|
19.10
|
19.30
|
8.55
|
170,000
|
|
|
2/5/2021
|
-0.35 / -1.75%
|
20.00
|
20.00
|
19.65
|
19.65
|
19.75
|
8.79
|
228,300
|
|
|
2/4/2021
|
+0.30 / +1.52%
|
19.70
|
20.10
|
19.60
|
20.00
|
19.87
|
8.95
|
295,400
|
|
|
2/3/2021
|
+0.70 / +3.68%
|
19.40
|
19.80
|
18.70
|
19.70
|
19.14
|
8.81
|
264,500
|
|
|
2/2/2021
|
+1.00 / +5.56%
|
18.60
|
19.00
|
17.95
|
19.00
|
18.42
|
8.50
|
185,600
|
|
|
2/1/2021
|
-0.60 / -3.23%
|
18.40
|
19.25
|
18.00
|
18.00
|
18.57
|
8.05
|
257,400
|
|
|
1/29/2021
|
+0.15 / +0.81%
|
17.35
|
19.10
|
17.35
|
18.60
|
18.45
|
8.32
|
319,600
|
|
|
1/28/2021
|
-1.35 / -6.82%
|
19.30
|
19.30
|
18.45
|
18.45
|
18.45
|
8.26
|
493,200
|
|
|
1/27/2021
|
-1.40 / -6.60%
|
21.25
|
21.50
|
19.75
|
19.80
|
21.20
|
8.86
|
662,800
|
|
|
1/26/2021
|
-1.50 / -6.61%
|
22.50
|
22.50
|
21.20
|
21.20
|
21.99
|
9.49
|
486,600
|
|
|
1/25/2021
|
+0.40 / +1.79%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.39
|
10.16
|
239,400
|
|
|
1/22/2021
|
-0.50 / -2.19%
|
22.00
|
23.00
|
22.00
|
22.30
|
22.46
|
9.98
|
476,900
|
|
|
1/21/2021
|
-0.20 / -0.87%
|
23.00
|
23.70
|
22.10
|
22.80
|
22.44
|
10.20
|
928,400
|
|
|
1/20/2021
|
-0.40 / -1.71%
|
23.00
|
23.40
|
21.80
|
23.00
|
22.36
|
10.29
|
508,600
|
|
|
1/19/2021
|
-1.50 / -6.02%
|
25.00
|
25.50
|
23.20
|
23.40
|
24.37
|
10.47
|
739,800
|
|
|
1/18/2021
|
+0.15 / +0.61%
|
24.90
|
25.45
|
24.80
|
24.90
|
25.14
|
11.14
|
940,900
|
|
|
1/15/2021
|
-0.05 / -0.20%
|
24.70
|
25.10
|
24.60
|
24.75
|
24.77
|
11.07
|
477,400
|
|
|
1/14/2021
|
-0.20 / -0.80%
|
24.95
|
25.15
|
24.50
|
24.80
|
24.90
|
11.10
|
395,200
|
|
|
1/13/2021
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.50
|
25.00
|
24.93
|
11.19
|
696,800
|
|
|
1/12/2021
|
+0.55 / +2.20%
|
25.40
|
26.00
|
25.35
|
25.50
|
25.55
|
11.41
|
1,147,900
|
|
|
1/11/2021
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.60
|
24.95
|
24.95
|
11.16
|
358,200
|
|
|
1/8/2021
|
-0.25 / -1.00%
|
25.50
|
25.50
|
24.60
|
24.85
|
24.93
|
11.12
|
396,600
|
|
|
1/7/2021
|
+0.50 / +2.03%
|
24.60
|
25.65
|
24.55
|
25.10
|
25.11
|
11.23
|
582,500
|
|
|
1/6/2021
|
-0.45 / -1.80%
|
25.10
|
25.15
|
24.50
|
24.60
|
24.77
|
11.01
|
856,800
|
|
|
1/5/2021
|
0.00 / 0.00%
|
24.80
|
25.35
|
24.70
|
25.05
|
25.05
|
11.21
|
373,700
|
|
|
1/4/2021
|
+0.15 / +0.60%
|
25.90
|
25.90
|
25.00
|
25.05
|
25.43
|
11.21
|
591,200
|
|
|