|
Closing price on 6/9/2026
|
|
| Open |
20.15 |
| High |
20.50 |
| Low |
20.15 |
| Volume |
616,900 |
| Split-adjusted Price |
20.35 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
+0.05 / +0.25%
|
20.15
|
20.50
|
20.15
|
20.35
|
20.27
|
20.35
|
616,900
|
|
|
6/8/2026
|
-0.70 / -3.33%
|
20.90
|
20.90
|
20.15
|
20.30
|
20.46
|
20.30
|
557,600
|
|
|
6/5/2026
|
-0.20 / -0.94%
|
21.40
|
21.40
|
20.95
|
21.00
|
21.07
|
21.00
|
322,700
|
|
|
6/4/2026
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.15
|
21.20
|
21.24
|
21.20
|
183,000
|
|
|
6/3/2026
|
+0.20 / +0.95%
|
20.80
|
21.45
|
20.80
|
21.30
|
21.09
|
21.30
|
320,800
|
|
|
6/2/2026
|
-0.50 / -2.31%
|
21.70
|
21.70
|
21.05
|
21.10
|
21.32
|
21.10
|
562,400
|
|
|
6/1/2026
|
-0.10 / -0.46%
|
21.50
|
22.00
|
21.40
|
21.60
|
21.60
|
21.60
|
368,200
|
|
|
5/29/2026
|
-0.35 / -1.59%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.87
|
21.70
|
455,400
|
|
|
5/28/2026
|
-0.05 / -0.23%
|
22.20
|
22.40
|
22.05
|
22.05
|
22.20
|
22.05
|
328,800
|
|
|
5/27/2026
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.09
|
22.10
|
294,400
|
|
|
5/26/2026
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.05
|
22.20
|
22.15
|
22.20
|
279,300
|
|
|
5/25/2026
|
-0.25 / -1.12%
|
22.45
|
22.45
|
22.10
|
22.10
|
22.23
|
22.10
|
249,800
|
|
|
5/22/2026
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.00
|
22.35
|
22.24
|
22.35
|
394,000
|
|
|
5/21/2026
|
+0.20 / +0.90%
|
22.45
|
22.55
|
22.05
|
22.50
|
22.36
|
22.50
|
289,600
|
|
|
5/20/2026
|
-0.25 / -1.11%
|
22.50
|
22.55
|
21.65
|
22.30
|
22.19
|
22.30
|
661,900
|
|
|
5/19/2026
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.55
|
22.55
|
22.65
|
22.55
|
460,900
|
|
|
5/18/2026
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.65
|
22.70
|
22.73
|
22.70
|
411,700
|
|
|
5/15/2026
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.75
|
22.80
|
22.83
|
22.80
|
379,900
|
|
|
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
|
|
|