|
Closing price on 7/24/2026
|
|
| Open |
17.20 |
| High |
17.25 |
| Low |
16.75 |
| Volume |
411,600 |
| Split-adjusted Price |
16.90 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
-0.20 / -1.17%
|
17.20
|
17.25
|
16.75
|
16.90
|
16.99
|
16.90
|
411,600
|
|
|
7/23/2026
|
-0.05 / -0.29%
|
17.15
|
17.45
|
16.45
|
17.10
|
16.99
|
17.10
|
872,100
|
|
|
7/22/2026
|
-0.40 / -2.28%
|
17.60
|
17.90
|
17.00
|
17.15
|
17.25
|
17.15
|
647,300
|
|
|
7/21/2026
|
+0.40 / +2.33%
|
17.00
|
18.15
|
17.00
|
17.55
|
17.77
|
17.55
|
994,000
|
|
|
7/20/2026
|
-0.95 / -5.25%
|
18.35
|
18.40
|
17.00
|
17.15
|
17.62
|
17.15
|
570,800
|
|
|
7/17/2026
|
-0.25 / -1.36%
|
18.15
|
18.50
|
18.10
|
18.10
|
18.20
|
18.10
|
297,500
|
|
|
7/16/2026
|
0.00 / 0.00%
|
18.35
|
18.70
|
17.80
|
18.35
|
18.19
|
18.35
|
860,700
|
|
|
7/15/2026
|
-0.45 / -2.39%
|
18.90
|
19.05
|
18.35
|
18.35
|
18.60
|
18.35
|
486,300
|
|
|
7/14/2026
|
-0.05 / -0.27%
|
18.60
|
19.20
|
18.60
|
18.80
|
18.78
|
18.80
|
336,700
|
|
|
7/13/2026
|
-0.75 / -3.83%
|
19.60
|
19.60
|
18.60
|
18.85
|
18.92
|
18.85
|
779,400
|
|
|
7/10/2026
|
-0.40 / -2.00%
|
20.20
|
20.20
|
19.40
|
19.60
|
19.62
|
19.60
|
832,400
|
|
|
7/9/2026
|
+0.25 / +1.27%
|
19.70
|
20.20
|
19.70
|
20.00
|
20.02
|
20.00
|
445,700
|
|
|
7/8/2026
|
-0.50 / -2.47%
|
20.30
|
20.55
|
19.65
|
19.75
|
19.91
|
19.75
|
1,378,700
|
|
|
7/7/2026
|
-0.15 / -0.74%
|
20.40
|
20.50
|
20.20
|
20.25
|
20.30
|
20.25
|
387,200
|
|
|
7/6/2026
|
-0.55 / -2.63%
|
21.05
|
21.10
|
20.30
|
20.40
|
20.62
|
20.40
|
832,700
|
|
|
7/3/2026
|
-0.55 / -2.56%
|
21.40
|
21.55
|
20.95
|
20.95
|
21.16
|
20.95
|
740,300
|
|
|
7/2/2026
|
+0.15 / +0.70%
|
21.30
|
21.90
|
21.30
|
21.50
|
21.53
|
21.50
|
679,800
|
|
|
7/1/2026
|
+0.10 / +0.47%
|
21.30
|
21.45
|
21.20
|
21.35
|
21.31
|
21.35
|
449,800
|
|
|
6/30/2026
|
-0.35 / -1.62%
|
21.65
|
21.75
|
21.15
|
21.25
|
21.38
|
21.25
|
1,005,800
|
|
|
6/29/2026
|
-0.35 / -1.59%
|
21.90
|
22.35
|
21.55
|
21.60
|
21.86
|
21.60
|
559,600
|
|
|
6/26/2026
|
-0.50 / -2.23%
|
22.40
|
22.45
|
21.95
|
21.95
|
22.15
|
21.95
|
353,800
|
|
|
6/25/2026
|
+0.75 / +3.46%
|
21.60
|
23.20
|
21.55
|
22.45
|
22.59
|
22.45
|
1,428,000
|
|
|
6/24/2026
|
+0.70 / +3.33%
|
21.00
|
21.80
|
20.85
|
21.70
|
21.30
|
21.70
|
514,300
|
|
|
6/23/2026
|
-0.50 / -2.33%
|
21.40
|
21.75
|
21.00
|
21.00
|
21.40
|
21.00
|
337,200
|
|
|
6/22/2026
|
+0.05 / +0.23%
|
21.45
|
21.75
|
21.15
|
21.50
|
21.36
|
21.50
|
300,600
|
|
|
6/19/2026
|
-0.35 / -1.61%
|
21.80
|
21.90
|
21.40
|
21.45
|
21.58
|
21.45
|
432,500
|
|
|
6/18/2026
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.55
|
21.80
|
21.91
|
21.80
|
558,100
|
|
|
6/17/2026
|
+1.10 / +5.29%
|
20.80
|
22.05
|
20.80
|
21.90
|
21.58
|
21.90
|
1,243,100
|
|
|
6/16/2026
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.60
|
20.80
|
20.74
|
20.80
|
291,400
|
|
|
6/15/2026
|
+0.35 / +1.72%
|
20.80
|
20.80
|
20.55
|
20.75
|
20.66
|
20.75
|
336,100
|
|
|