|
Closing price on 6/4/2021
|
|
| Open |
25.00 |
| High |
26.75 |
| Low |
25.00 |
| Volume |
1,385,300 |
| Split-adjusted Price |
24.30 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+1.75 / +7.00%
|
25.00
|
26.75
|
25.00
|
26.75
|
26.28
|
24.30
|
1,385,300
|
|
|
6/3/2021
|
+1.55 / +6.61%
|
23.40
|
25.05
|
23.40
|
25.00
|
24.61
|
22.71
|
526,400
|
|
|
6/2/2021
|
+0.15 / +0.64%
|
23.35
|
23.90
|
23.00
|
23.45
|
23.34
|
21.30
|
414,200
|
|
|
6/1/2021
|
-0.70 / -2.92%
|
24.00
|
24.15
|
23.20
|
23.30
|
23.69
|
21.16
|
342,500
|
|
|
5/31/2021
|
-0.70 / -2.83%
|
24.70
|
24.80
|
23.90
|
24.00
|
24.20
|
21.80
|
318,700
|
|
|
5/28/2021
|
+0.70 / +2.92%
|
24.00
|
24.90
|
23.40
|
24.70
|
24.17
|
22.44
|
386,000
|
|
|
5/27/2021
|
-0.90 / -3.61%
|
24.40
|
24.90
|
23.20
|
24.00
|
24.27
|
21.80
|
369,100
|
|
|
5/26/2021
|
-0.10 / -0.40%
|
25.45
|
25.45
|
24.60
|
24.90
|
24.93
|
22.62
|
406,200
|
|
|
5/25/2021
|
+0.30 / +1.21%
|
24.70
|
25.70
|
24.55
|
25.00
|
25.09
|
22.71
|
570,300
|
|
|
5/24/2021
|
-0.20 / -0.80%
|
25.00
|
25.30
|
24.50
|
24.70
|
24.88
|
22.44
|
382,500
|
|
|
5/21/2021
|
+0.70 / +2.89%
|
24.30
|
25.50
|
24.20
|
24.90
|
24.92
|
22.62
|
645,100
|
|
|
5/20/2021
|
+0.10 / +0.41%
|
24.00
|
24.45
|
23.65
|
24.20
|
24.10
|
21.98
|
392,900
|
|
|
5/19/2021
|
0.00 / 0.00%
|
23.90
|
24.50
|
23.80
|
24.10
|
24.15
|
21.89
|
192,900
|
|
|
5/18/2021
|
+0.25 / +1.05%
|
23.90
|
24.55
|
23.60
|
24.10
|
23.60
|
21.89
|
598,100
|
|
|
5/17/2021
|
+0.95 / +4.15%
|
22.90
|
23.95
|
22.70
|
23.85
|
22.70
|
21.66
|
690,500
|
|
|
5/14/2021
|
-0.15 / -0.65%
|
23.10
|
23.10
|
22.75
|
22.90
|
22.94
|
20.80
|
231,500
|
|
|
5/13/2021
|
-0.05 / -0.22%
|
23.20
|
23.20
|
22.90
|
23.05
|
23.04
|
20.94
|
207,200
|
|
|
5/12/2021
|
+0.80 / +3.59%
|
22.40
|
23.20
|
22.40
|
23.10
|
22.94
|
20.98
|
590,900
|
|
|
5/11/2021
|
+0.50 / +2.29%
|
21.70
|
22.60
|
21.70
|
22.30
|
22.28
|
20.26
|
205,200
|
|
|
5/10/2021
|
-0.05 / -0.23%
|
21.70
|
21.80
|
21.40
|
21.80
|
21.64
|
19.80
|
121,800
|
|
|
5/7/2021
|
-0.35 / -1.58%
|
22.10
|
22.10
|
21.70
|
21.85
|
21.76
|
19.85
|
78,300
|
|
|
5/6/2021
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.80
|
22.20
|
22.06
|
20.17
|
115,200
|
|
|
5/5/2021
|
-0.10 / -0.45%
|
22.10
|
22.40
|
22.05
|
22.30
|
22.24
|
20.26
|
128,800
|
|
|
5/4/2021
|
+0.80 / +3.70%
|
21.20
|
22.40
|
21.05
|
22.40
|
21.67
|
20.35
|
243,700
|
|
|
4/29/2021
|
-0.35 / -1.59%
|
21.75
|
22.15
|
21.50
|
21.60
|
21.62
|
19.62
|
129,700
|
|
|
4/28/2021
|
+0.35 / +1.62%
|
21.60
|
22.00
|
21.20
|
21.95
|
21.66
|
19.94
|
69,800
|
|
|
4/27/2021
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.71
|
19.62
|
57,200
|
|
|
4/26/2021
|
+0.35 / +1.62%
|
22.00
|
22.30
|
21.60
|
21.90
|
21.99
|
19.89
|
170,500
|
|
|
4/23/2021
|
+1.40 / +6.95%
|
20.15
|
21.55
|
20.15
|
21.55
|
21.16
|
19.58
|
162,600
|
|
|
4/22/2021
|
-1.50 / -6.93%
|
21.65
|
22.45
|
20.15
|
20.15
|
21.70
|
18.30
|
288,300
|
|
|