|
Closing price on 3/5/2021
|
|
| Open |
22.95 |
| High |
23.80 |
| Low |
22.50 |
| Volume |
297,800 |
| Split-adjusted Price |
10.29 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.05 / +0.22%
|
22.95
|
23.80
|
22.50
|
23.00
|
23.00
|
10.29
|
297,800
|
|
|
3/4/2021
|
-0.10 / -0.43%
|
23.90
|
23.95
|
22.30
|
22.95
|
23.44
|
10.27
|
406,900
|
|
|
3/3/2021
|
+1.50 / +6.96%
|
21.55
|
23.05
|
21.55
|
23.05
|
22.75
|
10.31
|
1,133,200
|
|
|
3/2/2021
|
+0.25 / +1.17%
|
21.80
|
21.80
|
21.30
|
21.55
|
21.30
|
9.64
|
261,200
|
|
|
3/1/2021
|
+0.55 / +2.65%
|
21.60
|
21.60
|
21.05
|
21.30
|
21.31
|
9.53
|
190,200
|
|
|
2/26/2021
|
-0.15 / -0.72%
|
20.30
|
21.00
|
20.30
|
20.75
|
20.76
|
9.28
|
128,900
|
|
|
2/25/2021
|
-0.30 / -1.42%
|
21.40
|
21.45
|
20.00
|
20.90
|
21.14
|
9.35
|
129,100
|
|
|
2/24/2021
|
-0.40 / -1.85%
|
21.50
|
21.60
|
21.00
|
21.20
|
21.39
|
9.49
|
227,100
|
|
|
2/23/2021
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.45
|
21.60
|
21.55
|
9.66
|
170,700
|
|
|
2/22/2021
|
+0.55 / +2.63%
|
20.95
|
22.20
|
20.95
|
21.50
|
21.53
|
9.62
|
329,200
|
|
|
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
|
|
|