|
Closing price on 4/21/2022
|
|
Open |
47.60 |
High |
51.00 |
Low |
46.00 |
Volume |
1,853,700 |
Split-adjusted Price |
21.84 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2022
|
-1.25 / -2.56%
|
47.60
|
51.00
|
46.00
|
47.50
|
48.10
|
21.84
|
1,853,700
|
|
4/20/2022
|
+3.15 / +6.91%
|
44.60
|
48.75
|
44.00
|
48.75
|
47.34
|
22.42
|
2,755,800
|
|
4/19/2022
|
-1.30 / -2.77%
|
47.00
|
48.95
|
45.60
|
45.60
|
47.44
|
20.97
|
1,449,400
|
|
4/18/2022
|
+3.05 / +6.96%
|
45.05
|
46.90
|
45.05
|
46.90
|
46.52
|
21.57
|
2,665,800
|
|
4/15/2022
|
+2.85 / +6.95%
|
41.90
|
43.85
|
41.55
|
43.85
|
43.40
|
20.16
|
3,523,800
|
|
4/14/2022
|
+0.30 / +0.74%
|
41.00
|
42.45
|
41.00
|
41.00
|
41.64
|
18.85
|
1,314,500
|
|
4/13/2022
|
+0.50 / +1.24%
|
41.30
|
41.90
|
40.45
|
40.70
|
41.03
|
18.72
|
835,800
|
|
4/12/2022
|
+0.40 / +1.01%
|
39.80
|
41.95
|
38.95
|
40.20
|
40.24
|
18.49
|
957,800
|
|
4/8/2022
|
-0.50 / -1.24%
|
40.30
|
40.95
|
39.60
|
39.80
|
40.21
|
18.30
|
923,600
|
|
4/7/2022
|
-2.70 / -6.28%
|
42.95
|
43.20
|
40.30
|
40.30
|
41.42
|
18.53
|
1,091,500
|
|
4/6/2022
|
-0.20 / -0.46%
|
43.20
|
44.00
|
42.00
|
43.00
|
42.74
|
19.77
|
695,800
|
|
4/5/2022
|
+0.50 / +1.17%
|
42.40
|
44.25
|
42.00
|
43.20
|
43.37
|
19.86
|
738,500
|
|
4/4/2022
|
+0.30 / +0.71%
|
42.45
|
43.50
|
42.45
|
42.70
|
42.94
|
19.63
|
971,500
|
|
4/1/2022
|
-1.35 / -3.09%
|
43.10
|
44.80
|
42.00
|
42.40
|
43.16
|
19.50
|
929,900
|
|
3/31/2022
|
-0.55 / -1.24%
|
44.30
|
44.30
|
42.50
|
43.75
|
43.25
|
20.12
|
939,500
|
|
3/30/2022
|
+0.50 / +1.14%
|
43.80
|
45.00
|
42.50
|
44.30
|
43.90
|
20.37
|
750,200
|
|
3/29/2022
|
-1.00 / -2.23%
|
44.80
|
45.10
|
43.50
|
43.80
|
44.40
|
20.14
|
766,200
|
|
3/28/2022
|
+1.80 / +4.19%
|
43.00
|
45.05
|
42.50
|
44.80
|
44.03
|
20.60
|
1,955,300
|
|
3/25/2022
|
+0.50 / +1.18%
|
42.70
|
43.60
|
42.00
|
43.00
|
42.96
|
19.77
|
584,900
|
|
3/24/2022
|
+1.00 / +2.41%
|
41.90
|
43.40
|
41.50
|
42.50
|
42.75
|
19.54
|
1,067,400
|
|
3/23/2022
|
+1.00 / +2.47%
|
40.75
|
42.45
|
40.40
|
41.50
|
41.54
|
19.08
|
688,100
|
|
3/22/2022
|
-0.05 / -0.12%
|
40.80
|
41.45
|
40.00
|
40.50
|
40.30
|
18.62
|
311,300
|
|
3/21/2022
|
+0.75 / +1.88%
|
40.30
|
41.80
|
40.30
|
40.55
|
40.92
|
18.65
|
506,000
|
|
3/18/2022
|
-0.35 / -0.87%
|
40.30
|
40.90
|
39.55
|
39.80
|
40.00
|
18.30
|
402,700
|
|
3/17/2022
|
-1.35 / -3.25%
|
42.30
|
42.30
|
40.00
|
40.15
|
40.97
|
18.46
|
357,900
|
|
3/16/2022
|
0.00 / 0.00%
|
42.00
|
42.70
|
41.50
|
41.50
|
41.93
|
19.08
|
381,600
|
|
3/15/2022
|
0.00 / 0.00%
|
41.40
|
44.00
|
39.20
|
41.50
|
41.13
|
19.08
|
1,243,400
|
|
3/14/2022
|
0.00 / 0.00%
|
41.05
|
42.45
|
40.50
|
41.50
|
41.40
|
19.08
|
754,400
|
|
3/11/2022
|
+0.15 / +0.36%
|
41.55
|
44.20
|
41.45
|
41.50
|
43.10
|
19.08
|
2,076,700
|
|
3/10/2022
|
+2.70 / +6.99%
|
39.90
|
41.35
|
39.30
|
41.35
|
40.64
|
19.01
|
1,365,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|