|
|
Closing price on 4/22/2026
|
|
| Open |
24.80 |
| High |
25.05 |
| Low |
24.60 |
| Volume |
515,400 |
| Split-adjusted Price |
24.90 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2026
|
-0.05 / -0.20%
|
24.80
|
25.05
|
24.60
|
24.90
|
24.78
|
24.90
|
515,400
|
|
|
4/21/2026
|
-0.45 / -1.77%
|
25.40
|
25.45
|
24.95
|
24.95
|
25.14
|
24.95
|
588,800
|
|
|
4/20/2026
|
+0.40 / +1.60%
|
24.95
|
25.60
|
24.90
|
25.40
|
25.29
|
25.40
|
1,550,100
|
|
|
4/17/2026
|
+0.25 / +1.01%
|
24.90
|
25.25
|
24.60
|
25.00
|
24.97
|
25.00
|
1,111,600
|
|
|
4/16/2026
|
+0.30 / +1.23%
|
24.40
|
24.75
|
24.15
|
24.75
|
24.51
|
24.75
|
877,100
|
|
|
4/15/2026
|
-0.45 / -1.81%
|
25.30
|
25.30
|
24.45
|
24.45
|
24.69
|
24.45
|
636,400
|
|
|
4/14/2026
|
+0.55 / +2.26%
|
24.70
|
25.00
|
24.25
|
24.90
|
24.63
|
24.90
|
761,900
|
|
|
4/13/2026
|
-0.55 / -2.21%
|
24.80
|
24.80
|
24.35
|
24.35
|
24.49
|
24.35
|
633,200
|
|
|
4/10/2026
|
-0.10 / -0.40%
|
25.20
|
25.40
|
24.90
|
24.90
|
25.07
|
24.90
|
638,500
|
|
|
4/9/2026
|
+0.35 / +1.42%
|
24.20
|
25.40
|
24.10
|
25.00
|
24.82
|
25.00
|
1,688,200
|
|
|
4/8/2026
|
+0.95 / +4.01%
|
24.35
|
24.65
|
23.85
|
24.65
|
24.33
|
24.65
|
1,540,700
|
|
|
4/7/2026
|
+0.90 / +3.95%
|
22.75
|
23.70
|
22.75
|
23.70
|
23.39
|
23.70
|
736,500
|
|
|
4/6/2026
|
-0.80 / -3.39%
|
23.50
|
23.70
|
22.80
|
22.80
|
23.14
|
22.80
|
662,100
|
|
|
4/3/2026
|
-0.15 / -0.63%
|
23.75
|
24.00
|
23.55
|
23.60
|
23.73
|
23.60
|
469,800
|
|
|
4/2/2026
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.55
|
23.75
|
23.73
|
23.75
|
708,100
|
|
|
4/1/2026
|
+0.30 / +1.27%
|
24.00
|
24.20
|
23.70
|
23.85
|
23.94
|
23.85
|
873,700
|
|
|
3/31/2026
|
+0.10 / +0.43%
|
23.45
|
24.10
|
23.45
|
23.55
|
23.77
|
23.55
|
968,100
|
|
|
3/30/2026
|
0.00 / 0.00%
|
22.95
|
23.50
|
22.60
|
23.45
|
23.20
|
23.45
|
845,800
|
|
|
3/27/2026
|
+0.70 / +3.08%
|
22.75
|
23.55
|
22.75
|
23.45
|
23.34
|
23.45
|
813,600
|
|
|
3/26/2026
|
-0.35 / -1.52%
|
23.10
|
23.10
|
22.75
|
22.75
|
22.91
|
22.75
|
612,600
|
|
|
3/25/2026
|
+1.00 / +4.52%
|
22.45
|
23.15
|
22.40
|
23.10
|
22.79
|
23.10
|
1,193,100
|
|
|
3/24/2026
|
+0.65 / +3.03%
|
21.80
|
22.45
|
21.80
|
22.10
|
22.07
|
22.10
|
716,400
|
|
|
3/23/2026
|
-1.60 / -6.94%
|
22.90
|
22.90
|
21.45
|
21.45
|
21.75
|
21.45
|
1,982,400
|
|
|
3/20/2026
|
-0.25 / -1.07%
|
23.45
|
23.45
|
23.00
|
23.05
|
23.22
|
23.05
|
674,800
|
|
|
3/19/2026
|
-0.35 / -1.48%
|
23.35
|
23.50
|
23.10
|
23.30
|
23.30
|
23.30
|
894,100
|
|
|
3/18/2026
|
-0.45 / -1.87%
|
24.10
|
24.15
|
23.60
|
23.65
|
23.79
|
23.65
|
664,700
|
|
|
3/17/2026
|
-0.05 / -0.21%
|
24.25
|
24.25
|
23.50
|
24.10
|
24.00
|
24.10
|
1,057,600
|
|
|
3/16/2026
|
+0.15 / +0.63%
|
24.00
|
24.25
|
23.65
|
24.15
|
24.00
|
24.15
|
652,200
|
|
|
3/13/2026
|
-0.10 / -0.41%
|
23.80
|
24.40
|
23.60
|
24.00
|
23.90
|
24.00
|
1,189,800
|
|
|
3/12/2026
|
+0.20 / +0.84%
|
24.00
|
24.35
|
23.55
|
24.10
|
24.03
|
24.10
|
1,314,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|