Closing price on 3/22/2023
|
|
Open |
30.55 |
High |
30.55 |
Low |
30.00 |
Volume |
574,600 |
Split-adjusted Price |
28.60 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2023
|
-0.05 / -0.17%
|
30.55
|
30.55
|
30.00
|
30.05
|
30.26
|
28.60
|
574,600
|
|
3/21/2023
|
+0.10 / +0.33%
|
30.30
|
30.60
|
29.65
|
30.10
|
30.07
|
28.64
|
638,500
|
|
3/20/2023
|
-0.50 / -1.64%
|
30.25
|
30.90
|
29.80
|
30.00
|
30.28
|
28.55
|
969,200
|
|
3/17/2023
|
-0.05 / -0.16%
|
31.20
|
31.20
|
30.25
|
30.50
|
30.56
|
29.02
|
597,000
|
|
3/16/2023
|
-0.95 / -3.02%
|
31.30
|
31.30
|
30.45
|
30.55
|
30.79
|
29.07
|
970,700
|
|
3/15/2023
|
+1.20 / +3.96%
|
31.10
|
31.80
|
30.75
|
31.50
|
31.29
|
29.98
|
701,500
|
|
3/14/2023
|
-1.45 / -4.57%
|
32.00
|
32.00
|
30.00
|
30.30
|
30.57
|
28.83
|
1,578,000
|
|
3/13/2023
|
-0.40 / -1.24%
|
31.60
|
32.40
|
31.35
|
31.75
|
31.83
|
30.21
|
1,050,600
|
|
3/10/2023
|
+0.60 / +1.90%
|
31.45
|
32.65
|
31.05
|
32.15
|
32.16
|
30.59
|
1,983,300
|
|
3/9/2023
|
-0.10 / -0.32%
|
31.95
|
31.95
|
31.40
|
31.55
|
31.65
|
30.02
|
1,006,700
|
|
3/8/2023
|
+1.30 / +4.28%
|
30.00
|
31.65
|
29.80
|
31.65
|
30.79
|
30.12
|
1,420,600
|
|
3/7/2023
|
+0.45 / +1.51%
|
30.00
|
30.70
|
29.85
|
30.35
|
30.18
|
28.88
|
1,058,100
|
|
3/6/2023
|
-0.40 / -1.32%
|
30.90
|
31.00
|
29.90
|
29.90
|
30.39
|
28.45
|
773,300
|
|
3/3/2023
|
-0.50 / -1.62%
|
30.80
|
31.30
|
30.30
|
30.30
|
30.78
|
28.83
|
992,000
|
|
3/2/2023
|
-1.10 / -3.45%
|
32.10
|
32.15
|
30.80
|
30.80
|
31.43
|
29.31
|
923,600
|
|
3/1/2023
|
+1.40 / +4.59%
|
30.50
|
31.90
|
29.80
|
31.90
|
30.95
|
30.36
|
771,500
|
|
2/28/2023
|
+0.25 / +0.83%
|
30.90
|
30.95
|
29.80
|
30.50
|
30.36
|
29.02
|
1,184,100
|
|
2/27/2023
|
-2.25 / -6.92%
|
31.85
|
31.90
|
30.25
|
30.25
|
30.85
|
28.79
|
2,210,500
|
|
2/24/2023
|
-1.50 / -4.41%
|
34.00
|
34.35
|
32.50
|
32.50
|
33.07
|
30.93
|
980,700
|
|
2/23/2023
|
+1.40 / +4.29%
|
32.80
|
34.00
|
31.50
|
34.00
|
32.50
|
32.35
|
2,155,800
|
|
2/22/2023
|
-2.40 / -6.86%
|
34.30
|
35.55
|
32.60
|
32.60
|
34.34
|
31.02
|
2,551,100
|
|
2/21/2023
|
+1.30 / +3.86%
|
34.70
|
35.50
|
34.10
|
35.00
|
34.96
|
33.31
|
2,214,500
|
|
2/20/2023
|
+0.90 / +2.74%
|
33.00
|
33.85
|
32.50
|
33.70
|
33.22
|
32.07
|
2,189,900
|
|
2/17/2023
|
-0.60 / -1.80%
|
33.80
|
34.30
|
32.80
|
32.80
|
33.23
|
31.21
|
1,566,500
|
|
2/16/2023
|
+0.80 / +2.45%
|
32.60
|
33.65
|
32.45
|
33.40
|
33.23
|
31.78
|
1,474,500
|
|
2/15/2023
|
+1.30 / +4.15%
|
31.35
|
32.95
|
30.65
|
32.60
|
31.97
|
31.02
|
1,492,500
|
|
2/14/2023
|
-0.30 / -0.95%
|
31.90
|
32.50
|
31.25
|
31.30
|
31.78
|
29.78
|
1,288,400
|
|
2/13/2023
|
-2.35 / -6.92%
|
33.90
|
33.90
|
31.60
|
31.60
|
32.06
|
30.07
|
2,711,000
|
|
2/10/2023
|
+0.90 / +2.72%
|
33.70
|
34.40
|
32.60
|
33.95
|
33.46
|
32.31
|
2,260,000
|
|
2/9/2023
|
+2.15 / +6.96%
|
31.50
|
33.05
|
31.20
|
33.05
|
32.80
|
31.45
|
2,507,100
|
|
|
|