|
|
Closing price on 5/14/2026
|
|
| Open |
22.80 |
| High |
23.10 |
| Low |
22.80 |
| Volume |
303,200 |
| Split-adjusted Price |
22.90 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.80
|
22.90
|
23.01
|
22.90
|
303,200
|
|
|
5/13/2026
|
-0.15 / -0.65%
|
22.95
|
23.20
|
22.70
|
22.80
|
22.87
|
22.80
|
535,800
|
|
|
5/12/2026
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.85
|
22.95
|
23.02
|
22.95
|
499,400
|
|
|
5/11/2026
|
-0.05 / -0.21%
|
23.30
|
23.50
|
23.15
|
23.25
|
23.28
|
23.25
|
426,300
|
|
|
5/8/2026
|
-0.35 / -1.48%
|
23.65
|
23.85
|
23.00
|
23.30
|
23.38
|
23.30
|
408,500
|
|
|
5/7/2026
|
-0.20 / -0.84%
|
23.85
|
24.05
|
23.60
|
23.65
|
23.77
|
23.65
|
471,100
|
|
|
5/6/2026
|
+0.40 / +1.71%
|
23.70
|
23.85
|
23.30
|
23.85
|
23.60
|
23.85
|
356,400
|
|
|
5/5/2026
|
-0.50 / -2.09%
|
23.90
|
23.95
|
23.30
|
23.45
|
23.52
|
23.45
|
432,500
|
|
|
5/4/2026
|
+0.05 / +0.21%
|
23.95
|
24.25
|
23.90
|
23.95
|
24.06
|
23.95
|
218,200
|
|
|
4/29/2026
|
-0.40 / -1.65%
|
24.30
|
24.40
|
23.50
|
23.90
|
23.89
|
23.90
|
720,100
|
|
|
4/28/2026
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.20
|
24.30
|
24.36
|
24.30
|
413,000
|
|
|
4/24/2026
|
+0.15 / +0.62%
|
24.20
|
24.85
|
24.20
|
24.30
|
24.52
|
24.30
|
789,900
|
|
|
4/23/2026
|
-0.75 / -3.01%
|
24.65
|
24.95
|
24.00
|
24.15
|
24.33
|
24.15
|
1,105,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|