|
|
Closing price on 4/4/2025
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
2,856,500 |
| Split-adjusted Price |
14.30 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-1.05 / -6.84%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
14.30
|
2,856,500
|
|
|
4/3/2025
|
-1.15 / -6.97%
|
15.35
|
15.55
|
15.35
|
15.35
|
15.36
|
15.35
|
1,619,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
16.50
|
486,300
|
|
|
4/1/2025
|
+0.05 / +0.30%
|
16.45
|
16.65
|
16.45
|
16.50
|
16.54
|
16.50
|
515,900
|
|
|
3/31/2025
|
+0.05 / +0.30%
|
16.40
|
16.70
|
16.35
|
16.45
|
16.52
|
16.45
|
950,800
|
|
|
3/28/2025
|
-0.20 / -1.20%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.49
|
16.40
|
646,100
|
|
|
3/27/2025
|
+0.05 / +0.30%
|
16.55
|
16.65
|
16.45
|
16.60
|
16.57
|
16.60
|
661,200
|
|
|
3/26/2025
|
-0.30 / -1.78%
|
16.85
|
16.90
|
16.55
|
16.55
|
16.73
|
16.55
|
675,100
|
|
|
3/25/2025
|
+0.25 / +1.51%
|
16.65
|
16.90
|
16.60
|
16.85
|
16.78
|
16.85
|
741,500
|
|
|
3/24/2025
|
-0.15 / -0.90%
|
16.75
|
16.90
|
16.50
|
16.60
|
16.64
|
16.60
|
1,296,000
|
|
|
3/21/2025
|
-0.35 / -2.05%
|
17.10
|
17.15
|
16.75
|
16.75
|
16.93
|
16.75
|
2,031,000
|
|
|
3/20/2025
|
-0.15 / -0.87%
|
17.25
|
17.35
|
17.00
|
17.10
|
17.11
|
17.10
|
1,460,600
|
|
|
3/19/2025
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.31
|
17.25
|
1,351,900
|
|
|
3/18/2025
|
+0.25 / +1.45%
|
17.20
|
17.60
|
17.15
|
17.45
|
17.34
|
17.45
|
2,501,700
|
|
|
3/17/2025
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.10
|
17.20
|
17.18
|
17.20
|
1,112,200
|
|
|
3/14/2025
|
-0.05 / -0.29%
|
17.25
|
17.35
|
17.15
|
17.20
|
17.26
|
17.20
|
1,249,700
|
|
|
3/13/2025
|
0.00 / 0.00%
|
17.25
|
17.55
|
17.25
|
17.25
|
17.35
|
17.25
|
1,753,500
|
|
|
3/12/2025
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.25
|
17.25
|
17.36
|
17.25
|
1,216,100
|
|
|
3/11/2025
|
+0.15 / +0.87%
|
17.10
|
17.50
|
17.05
|
17.45
|
17.29
|
17.45
|
2,138,800
|
|
|
3/10/2025
|
-0.25 / -1.42%
|
17.70
|
17.75
|
17.20
|
17.30
|
17.39
|
17.30
|
1,548,300
|
|
|
3/7/2025
|
+0.10 / +0.57%
|
17.45
|
17.90
|
17.35
|
17.55
|
17.64
|
17.55
|
3,628,300
|
|
|
3/6/2025
|
+0.35 / +2.05%
|
17.20
|
17.45
|
17.10
|
17.45
|
17.29
|
17.45
|
1,853,100
|
|
|
3/5/2025
|
-0.25 / -1.44%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.22
|
17.10
|
1,613,700
|
|
|
3/4/2025
|
-0.15 / -0.86%
|
17.50
|
17.50
|
17.15
|
17.35
|
17.30
|
17.35
|
1,950,000
|
|
|
3/3/2025
|
-0.10 / -0.57%
|
17.60
|
17.75
|
17.40
|
17.50
|
17.49
|
17.50
|
1,797,400
|
|
|
2/28/2025
|
0.00 / 0.00%
|
17.65
|
17.85
|
17.55
|
17.60
|
17.69
|
17.60
|
2,224,500
|
|
|
2/27/2025
|
+0.40 / +2.33%
|
17.20
|
17.65
|
17.20
|
17.60
|
17.52
|
17.60
|
4,059,900
|
|
|
2/26/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.16
|
17.20
|
1,179,100
|
|
|
2/25/2025
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.10
|
17.20
|
17.22
|
17.20
|
1,007,600
|
|
|
2/24/2025
|
-0.05 / -0.29%
|
17.30
|
17.40
|
17.05
|
17.25
|
17.18
|
17.25
|
1,206,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:58 PM
|
|
|
|
|