|
Closing price on 3/1/2023
|
|
Open |
30.50 |
High |
31.90 |
Low |
29.80 |
Volume |
771,500 |
Split-adjusted Price |
30.81 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2023
|
+1.40 / +4.59%
|
30.50
|
31.90
|
29.80
|
31.90
|
30.95
|
30.81
|
771,500
|
|
2/28/2023
|
+0.25 / +0.83%
|
30.90
|
30.95
|
29.80
|
30.50
|
30.36
|
29.46
|
1,184,100
|
|
2/27/2023
|
-2.25 / -6.92%
|
31.85
|
31.90
|
30.25
|
30.25
|
30.85
|
29.22
|
2,210,500
|
|
2/24/2023
|
-1.50 / -4.41%
|
34.00
|
34.35
|
32.50
|
32.50
|
33.07
|
31.39
|
980,700
|
|
2/23/2023
|
+1.40 / +4.29%
|
32.80
|
34.00
|
31.50
|
34.00
|
32.50
|
32.84
|
2,155,800
|
|
2/22/2023
|
-2.40 / -6.86%
|
34.30
|
35.55
|
32.60
|
32.60
|
34.34
|
31.49
|
2,551,100
|
|
2/21/2023
|
+1.30 / +3.86%
|
34.70
|
35.50
|
34.10
|
35.00
|
34.96
|
33.81
|
2,214,500
|
|
2/20/2023
|
+0.90 / +2.74%
|
33.00
|
33.85
|
32.50
|
33.70
|
33.22
|
32.55
|
2,189,900
|
|
2/17/2023
|
-0.60 / -1.80%
|
33.80
|
34.30
|
32.80
|
32.80
|
33.23
|
31.68
|
1,566,500
|
|
2/16/2023
|
+0.80 / +2.45%
|
32.60
|
33.65
|
32.45
|
33.40
|
33.23
|
32.26
|
1,474,500
|
|
2/15/2023
|
+1.30 / +4.15%
|
31.35
|
32.95
|
30.65
|
32.60
|
31.97
|
31.49
|
1,492,500
|
|
2/14/2023
|
-0.30 / -0.95%
|
31.90
|
32.50
|
31.25
|
31.30
|
31.78
|
30.23
|
1,288,400
|
|
2/13/2023
|
-2.35 / -6.92%
|
33.90
|
33.90
|
31.60
|
31.60
|
32.06
|
30.52
|
2,711,000
|
|
2/10/2023
|
+0.90 / +2.72%
|
33.70
|
34.40
|
32.60
|
33.95
|
33.46
|
32.79
|
2,260,000
|
|
2/9/2023
|
+2.15 / +6.96%
|
31.50
|
33.05
|
31.20
|
33.05
|
32.80
|
31.92
|
2,507,100
|
|
2/8/2023
|
+0.65 / +2.15%
|
31.00
|
31.15
|
28.60
|
30.90
|
30.50
|
29.85
|
962,800
|
|
2/7/2023
|
+0.65 / +2.20%
|
29.60
|
31.65
|
29.60
|
30.25
|
30.79
|
29.22
|
2,605,500
|
|
2/6/2023
|
+0.40 / +1.37%
|
29.00
|
30.00
|
28.50
|
29.60
|
29.53
|
28.59
|
857,700
|
|
2/3/2023
|
-0.40 / -1.35%
|
29.70
|
30.30
|
28.90
|
29.20
|
29.40
|
28.21
|
632,200
|
|
2/2/2023
|
-0.15 / -0.50%
|
29.50
|
30.00
|
28.00
|
29.60
|
28.84
|
28.59
|
1,691,800
|
|
2/1/2023
|
-2.20 / -6.89%
|
32.15
|
32.30
|
29.75
|
29.75
|
30.77
|
28.74
|
1,529,800
|
|
1/31/2023
|
+1.40 / +4.58%
|
30.60
|
31.95
|
30.10
|
31.95
|
31.12
|
30.86
|
1,438,600
|
|
1/30/2023
|
-0.55 / -1.77%
|
31.00
|
31.90
|
30.30
|
30.55
|
30.95
|
29.51
|
1,605,400
|
|
1/27/2023
|
0.00 / 0.00%
|
31.50
|
32.20
|
31.10
|
31.10
|
31.58
|
30.04
|
884,600
|
|
1/19/2023
|
+0.10 / +0.32%
|
30.80
|
31.30
|
30.35
|
31.10
|
30.68
|
30.04
|
1,101,000
|
|
1/18/2023
|
+0.60 / +1.97%
|
30.55
|
31.90
|
30.20
|
31.00
|
30.83
|
29.94
|
808,600
|
|
1/17/2023
|
+1.00 / +3.40%
|
29.70
|
31.00
|
29.00
|
30.40
|
30.06
|
29.36
|
1,087,700
|
|
1/16/2023
|
+0.20 / +0.68%
|
29.60
|
29.70
|
28.80
|
29.40
|
29.24
|
28.40
|
909,200
|
|
1/13/2023
|
-0.20 / -0.68%
|
30.00
|
30.50
|
28.80
|
29.20
|
29.68
|
28.21
|
768,200
|
|
1/12/2023
|
+1.90 / +6.91%
|
27.80
|
29.40
|
26.80
|
29.40
|
28.25
|
28.40
|
2,568,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|