|
Closing price on 5/17/2021
|
|
| Open |
22.90 |
| High |
23.95 |
| Low |
22.70 |
| Volume |
690,500 |
| Split-adjusted Price |
10.67 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
+0.95 / +4.15%
|
22.90
|
23.95
|
22.70
|
23.85
|
22.70
|
10.67
|
690,500
|
|
|
5/14/2021
|
-0.15 / -0.65%
|
23.10
|
23.10
|
22.75
|
22.90
|
22.94
|
10.25
|
231,500
|
|
|
5/13/2021
|
-0.05 / -0.22%
|
23.20
|
23.20
|
22.90
|
23.05
|
23.04
|
10.31
|
207,200
|
|
|
5/12/2021
|
+0.80 / +3.59%
|
22.40
|
23.20
|
22.40
|
23.10
|
22.94
|
10.34
|
590,900
|
|
|
5/11/2021
|
+0.50 / +2.29%
|
21.70
|
22.60
|
21.70
|
22.30
|
22.28
|
9.98
|
205,200
|
|
|
5/10/2021
|
-0.05 / -0.23%
|
21.70
|
21.80
|
21.40
|
21.80
|
21.64
|
9.75
|
121,800
|
|
|
5/7/2021
|
-0.35 / -1.58%
|
22.10
|
22.10
|
21.70
|
21.85
|
21.76
|
9.78
|
78,300
|
|
|
5/6/2021
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.80
|
22.20
|
22.06
|
9.93
|
115,200
|
|
|
5/5/2021
|
-0.10 / -0.45%
|
22.10
|
22.40
|
22.05
|
22.30
|
22.24
|
9.98
|
128,800
|
|
|
5/4/2021
|
+0.80 / +3.70%
|
21.20
|
22.40
|
21.05
|
22.40
|
21.67
|
10.02
|
243,700
|
|
|
4/29/2021
|
-0.35 / -1.59%
|
21.75
|
22.15
|
21.50
|
21.60
|
21.62
|
9.66
|
129,700
|
|
|
4/28/2021
|
+0.35 / +1.62%
|
21.60
|
22.00
|
21.20
|
21.95
|
21.66
|
9.82
|
69,800
|
|
|
4/27/2021
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.71
|
9.66
|
57,200
|
|
|
4/26/2021
|
+0.35 / +1.62%
|
22.00
|
22.30
|
21.60
|
21.90
|
21.99
|
9.80
|
170,500
|
|
|
4/23/2021
|
+1.40 / +6.95%
|
20.15
|
21.55
|
20.15
|
21.55
|
21.16
|
9.64
|
162,600
|
|
|
4/22/2021
|
-1.50 / -6.93%
|
21.65
|
22.45
|
20.15
|
20.15
|
21.70
|
9.02
|
288,300
|
|
|
4/20/2021
|
-0.25 / -1.14%
|
21.50
|
21.90
|
21.50
|
21.65
|
21.64
|
9.69
|
222,200
|
|
|
4/19/2021
|
-0.15 / -0.68%
|
22.10
|
22.30
|
21.80
|
21.90
|
21.97
|
9.80
|
123,900
|
|
|
4/16/2021
|
-0.55 / -2.43%
|
22.50
|
22.60
|
21.90
|
22.05
|
22.18
|
9.87
|
410,800
|
|
|
4/15/2021
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.45
|
22.60
|
22.66
|
10.11
|
187,700
|
|
|
4/14/2021
|
+0.20 / +0.88%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.53
|
10.25
|
211,500
|
|
|
4/13/2021
|
-0.55 / -2.37%
|
23.30
|
23.30
|
22.35
|
22.70
|
22.72
|
10.16
|
442,000
|
|
|
4/12/2021
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.25
|
23.25
|
23.36
|
10.40
|
260,100
|
|
|
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
|
|
|