|
Closing price on 4/9/2021
|
|
| Open |
23.55 |
| High |
23.55 |
| Low |
23.30 |
| Volume |
233,300 |
| Split-adjusted Price |
10.45 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
-0.20 / -0.85%
|
23.55
|
23.55
|
23.30
|
23.35
|
23.40
|
10.45
|
233,300
|
|
|
4/8/2021
|
-0.10 / -0.42%
|
23.60
|
23.75
|
23.45
|
23.55
|
23.62
|
10.54
|
249,100
|
|
|
4/7/2021
|
-0.15 / -0.63%
|
23.80
|
23.80
|
23.50
|
23.65
|
23.65
|
10.58
|
270,400
|
|
|
4/6/2021
|
+0.90 / +3.93%
|
23.40
|
24.00
|
23.05
|
23.80
|
23.33
|
10.65
|
602,300
|
|
|
4/5/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.83
|
10.25
|
107,500
|
|
|
4/2/2021
|
-0.30 / -1.29%
|
23.20
|
23.50
|
22.90
|
22.90
|
23.21
|
10.25
|
164,300
|
|
|
4/1/2021
|
+0.45 / +1.98%
|
22.80
|
23.20
|
22.50
|
23.20
|
22.75
|
10.38
|
171,500
|
|
|
3/31/2021
|
+0.15 / +0.66%
|
22.60
|
22.90
|
22.40
|
22.75
|
22.57
|
10.18
|
198,000
|
|
|
3/30/2021
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.45
|
22.60
|
22.58
|
10.11
|
152,200
|
|
|
3/29/2021
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.30
|
22.70
|
22.59
|
10.16
|
138,500
|
|
|
3/26/2021
|
+1.10 / +5.12%
|
21.50
|
23.00
|
21.40
|
22.60
|
21.50
|
10.11
|
515,000
|
|
|
3/25/2021
|
-0.20 / -0.92%
|
21.20
|
22.00
|
21.20
|
21.50
|
21.70
|
9.62
|
368,600
|
|
|
3/24/2021
|
-1.00 / -4.41%
|
22.20
|
22.40
|
21.40
|
21.70
|
21.97
|
9.71
|
441,900
|
|
|
3/23/2021
|
-0.55 / -2.37%
|
23.25
|
23.25
|
22.50
|
22.70
|
22.86
|
10.16
|
399,600
|
|
|
3/22/2021
|
-0.15 / -0.64%
|
23.30
|
23.70
|
23.20
|
23.25
|
23.40
|
10.40
|
481,500
|
|
|
3/19/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.23
|
10.47
|
273,800
|
|
|
3/18/2021
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.05
|
23.40
|
23.32
|
10.47
|
194,300
|
|
|
3/17/2021
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.47
|
10.47
|
247,300
|
|
|
3/16/2021
|
-0.20 / -0.83%
|
24.40
|
24.45
|
23.50
|
23.80
|
23.86
|
10.65
|
361,900
|
|
|
3/15/2021
|
+0.75 / +3.23%
|
23.40
|
24.50
|
23.35
|
24.00
|
24.00
|
10.74
|
825,300
|
|
|
3/12/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.15
|
23.25
|
23.32
|
10.40
|
281,400
|
|
|
3/11/2021
|
0.00 / 0.00%
|
23.15
|
23.65
|
23.10
|
23.15
|
23.36
|
10.36
|
574,700
|
|
|
3/10/2021
|
+0.05 / +0.22%
|
23.10
|
23.50
|
22.70
|
23.15
|
23.08
|
10.36
|
227,200
|
|
|
3/9/2021
|
-0.35 / -1.49%
|
23.45
|
23.50
|
23.00
|
23.10
|
23.45
|
10.34
|
407,400
|
|
|
3/8/2021
|
+0.45 / +1.96%
|
23.50
|
23.60
|
22.70
|
23.45
|
23.00
|
10.49
|
667,500
|
|
|
3/5/2021
|
+0.05 / +0.22%
|
22.95
|
23.80
|
22.50
|
23.00
|
23.00
|
10.29
|
297,800
|
|
|
3/4/2021
|
-0.10 / -0.43%
|
23.90
|
23.95
|
22.30
|
22.95
|
23.44
|
10.27
|
406,900
|
|
|
3/3/2021
|
+1.50 / +6.96%
|
21.55
|
23.05
|
21.55
|
23.05
|
22.75
|
10.31
|
1,133,200
|
|
|
3/2/2021
|
+0.25 / +1.17%
|
21.80
|
21.80
|
21.30
|
21.55
|
21.30
|
9.64
|
261,200
|
|
|
3/1/2021
|
+0.55 / +2.65%
|
21.60
|
21.60
|
21.05
|
21.30
|
21.31
|
9.53
|
190,200
|
|
|