|
Closing price on 4/7/2023
|
|
Open |
31.50 |
High |
31.80 |
Low |
31.10 |
Volume |
1,124,800 |
Split-adjusted Price |
30.28 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2023
|
-0.15 / -0.48%
|
31.50
|
31.80
|
31.10
|
31.35
|
31.39
|
30.28
|
1,124,800
|
|
4/6/2023
|
-1.25 / -3.82%
|
32.90
|
33.45
|
31.50
|
31.50
|
32.43
|
30.43
|
1,658,200
|
|
4/5/2023
|
-0.05 / -0.15%
|
33.00
|
33.00
|
32.05
|
32.75
|
32.47
|
31.63
|
1,205,100
|
|
4/4/2023
|
+1.50 / +4.79%
|
31.60
|
32.85
|
31.50
|
32.80
|
32.15
|
31.68
|
2,487,600
|
|
4/3/2023
|
+0.95 / +3.13%
|
30.60
|
31.35
|
30.40
|
31.30
|
31.02
|
30.23
|
1,267,300
|
|
3/31/2023
|
0.00 / 0.00%
|
30.60
|
30.75
|
30.20
|
30.35
|
30.43
|
29.32
|
732,200
|
|
3/30/2023
|
-0.90 / -2.88%
|
31.65
|
31.65
|
30.35
|
30.35
|
30.87
|
29.32
|
1,516,100
|
|
3/29/2023
|
-0.40 / -1.26%
|
31.65
|
31.75
|
31.00
|
31.25
|
31.26
|
30.19
|
878,400
|
|
3/28/2023
|
+0.75 / +2.43%
|
31.10
|
31.90
|
31.10
|
31.65
|
31.61
|
30.57
|
1,763,100
|
|
3/27/2023
|
-0.05 / -0.16%
|
30.95
|
31.25
|
30.75
|
30.90
|
30.89
|
29.85
|
645,100
|
|
3/24/2023
|
+0.75 / +2.48%
|
30.40
|
31.20
|
30.30
|
30.95
|
30.83
|
29.90
|
1,565,400
|
|
3/23/2023
|
+0.15 / +0.50%
|
29.85
|
30.50
|
29.75
|
30.20
|
30.15
|
29.17
|
510,900
|
|
3/22/2023
|
-0.05 / -0.17%
|
30.55
|
30.55
|
30.00
|
30.05
|
30.26
|
29.03
|
574,600
|
|
3/21/2023
|
+0.10 / +0.33%
|
30.30
|
30.60
|
29.65
|
30.10
|
30.07
|
29.07
|
638,500
|
|
3/20/2023
|
-0.50 / -1.64%
|
30.25
|
30.90
|
29.80
|
30.00
|
30.28
|
28.98
|
969,200
|
|
3/17/2023
|
-0.05 / -0.16%
|
31.20
|
31.20
|
30.25
|
30.50
|
30.56
|
29.46
|
597,000
|
|
3/16/2023
|
-0.95 / -3.02%
|
31.30
|
31.30
|
30.45
|
30.55
|
30.79
|
29.51
|
970,700
|
|
3/15/2023
|
+1.20 / +3.96%
|
31.10
|
31.80
|
30.75
|
31.50
|
31.29
|
30.43
|
701,500
|
|
3/14/2023
|
-1.45 / -4.57%
|
32.00
|
32.00
|
30.00
|
30.30
|
30.57
|
29.27
|
1,578,000
|
|
3/13/2023
|
-0.40 / -1.24%
|
31.60
|
32.40
|
31.35
|
31.75
|
31.83
|
30.67
|
1,050,600
|
|
3/10/2023
|
+0.60 / +1.90%
|
31.45
|
32.65
|
31.05
|
32.15
|
32.16
|
31.05
|
1,983,300
|
|
3/9/2023
|
-0.10 / -0.32%
|
31.95
|
31.95
|
31.40
|
31.55
|
31.65
|
30.48
|
1,006,700
|
|
3/8/2023
|
+1.30 / +4.28%
|
30.00
|
31.65
|
29.80
|
31.65
|
30.79
|
30.57
|
1,420,600
|
|
3/7/2023
|
+0.45 / +1.51%
|
30.00
|
30.70
|
29.85
|
30.35
|
30.18
|
29.32
|
1,058,100
|
|
3/6/2023
|
-0.40 / -1.32%
|
30.90
|
31.00
|
29.90
|
29.90
|
30.39
|
28.88
|
773,300
|
|
3/3/2023
|
-0.50 / -1.62%
|
30.80
|
31.30
|
30.30
|
30.30
|
30.78
|
29.27
|
992,000
|
|
3/2/2023
|
-1.10 / -3.45%
|
32.10
|
32.15
|
30.80
|
30.80
|
31.43
|
29.75
|
923,600
|
|
3/1/2023
|
+1.40 / +4.59%
|
30.50
|
31.90
|
29.80
|
31.90
|
30.95
|
30.81
|
771,500
|
|
2/28/2023
|
+0.25 / +0.83%
|
30.90
|
30.95
|
29.80
|
30.50
|
30.36
|
29.46
|
1,184,100
|
|
2/27/2023
|
-2.25 / -6.92%
|
31.85
|
31.90
|
30.25
|
30.25
|
30.85
|
29.22
|
2,210,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|