|
|
Closing price on 2/26/2025
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
1,179,100 |
| Split-adjusted Price |
17.20 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.16
|
17.20
|
1,179,100
|
|
|
2/25/2025
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.10
|
17.20
|
17.22
|
17.20
|
1,007,600
|
|
|
2/24/2025
|
-0.05 / -0.29%
|
17.30
|
17.40
|
17.05
|
17.25
|
17.18
|
17.25
|
1,206,900
|
|
|
2/21/2025
|
+0.15 / +0.87%
|
17.15
|
17.60
|
17.10
|
17.30
|
17.39
|
17.30
|
2,087,200
|
|
|
2/20/2025
|
-0.15 / -0.87%
|
17.40
|
17.45
|
17.10
|
17.15
|
17.26
|
17.15
|
2,095,400
|
|
|
2/19/2025
|
+0.45 / +2.67%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.17
|
17.30
|
1,797,200
|
|
|
2/18/2025
|
+0.05 / +0.30%
|
16.80
|
17.10
|
16.80
|
16.85
|
16.94
|
16.85
|
1,135,600
|
|
|
2/17/2025
|
+0.05 / +0.30%
|
16.80
|
17.00
|
16.75
|
16.80
|
16.90
|
16.80
|
1,305,300
|
|
|
2/14/2025
|
-0.20 / -1.18%
|
16.90
|
16.95
|
16.70
|
16.75
|
16.80
|
16.75
|
1,102,800
|
|
|
2/13/2025
|
+0.55 / +3.35%
|
16.30
|
16.95
|
16.30
|
16.95
|
16.63
|
16.95
|
1,574,300
|
|
|
2/12/2025
|
-0.35 / -2.09%
|
16.75
|
16.85
|
16.30
|
16.40
|
16.56
|
16.40
|
1,748,100
|
|
|
2/11/2025
|
+0.20 / +1.21%
|
16.55
|
16.80
|
16.55
|
16.75
|
16.67
|
16.75
|
1,161,800
|
|
|
2/10/2025
|
-0.70 / -4.06%
|
17.20
|
17.20
|
16.55
|
16.55
|
16.91
|
16.55
|
2,801,500
|
|
|
2/7/2025
|
-0.05 / -0.29%
|
17.35
|
17.40
|
17.15
|
17.25
|
17.25
|
17.25
|
1,260,300
|
|
|
2/6/2025
|
-0.15 / -0.86%
|
17.65
|
17.65
|
17.15
|
17.30
|
17.28
|
17.30
|
2,330,900
|
|
|
2/5/2025
|
-0.20 / -1.13%
|
17.75
|
17.75
|
17.35
|
17.45
|
17.48
|
17.45
|
1,775,300
|
|
|
2/4/2025
|
+0.65 / +3.82%
|
17.00
|
17.65
|
17.00
|
17.65
|
17.44
|
17.65
|
2,276,400
|
|
|
2/3/2025
|
-0.20 / -1.16%
|
16.95
|
17.05
|
16.75
|
17.00
|
16.95
|
17.00
|
1,312,800
|
|
|
1/24/2025
|
-1.10 / -6.01%
|
18.00
|
18.00
|
17.10
|
17.20
|
17.43
|
17.20
|
5,038,600
|
|
|
1/23/2025
|
+0.05 / +0.27%
|
18.30
|
18.45
|
18.30
|
18.30
|
18.35
|
18.30
|
630,700
|
|
|
1/22/2025
|
-0.25 / -1.35%
|
18.50
|
18.55
|
18.20
|
18.25
|
18.35
|
18.25
|
783,200
|
|
|
1/21/2025
|
-0.30 / -1.60%
|
18.90
|
19.10
|
18.50
|
18.50
|
18.74
|
18.50
|
740,700
|
|
|
1/20/2025
|
+0.10 / +0.53%
|
18.80
|
19.05
|
18.70
|
18.80
|
18.84
|
18.80
|
750,900
|
|
|
1/17/2025
|
+0.05 / +0.27%
|
18.65
|
18.75
|
18.50
|
18.70
|
18.66
|
18.70
|
774,300
|
|
|
1/16/2025
|
+0.05 / +0.27%
|
18.60
|
18.95
|
18.55
|
18.65
|
18.73
|
18.65
|
731,400
|
|
|
1/15/2025
|
+0.45 / +2.48%
|
18.40
|
18.65
|
18.15
|
18.60
|
18.42
|
18.60
|
701,700
|
|
|
1/14/2025
|
-0.25 / -1.36%
|
18.40
|
18.50
|
18.10
|
18.15
|
18.28
|
18.15
|
538,000
|
|
|
1/13/2025
|
+0.30 / +1.66%
|
18.10
|
18.65
|
18.05
|
18.40
|
18.39
|
18.40
|
1,201,500
|
|
|
1/10/2025
|
-0.65 / -3.47%
|
18.75
|
18.85
|
18.10
|
18.10
|
18.46
|
18.10
|
1,589,300
|
|
|
1/9/2025
|
-0.35 / -1.83%
|
19.00
|
19.00
|
18.60
|
18.75
|
18.79
|
18.75
|
726,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|