|
Closing price on 7/25/2024
|
|
Open |
33.20 |
High |
34.05 |
Low |
33.10 |
Volume |
891,200 |
Split-adjusted Price |
33.65 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2024
|
+0.05 / +0.15%
|
33.20
|
34.05
|
33.10
|
33.65
|
33.38
|
33.65
|
891,200
|
|
7/24/2024
|
+0.60 / +1.82%
|
33.00
|
33.80
|
32.45
|
33.60
|
33.01
|
33.60
|
2,301,600
|
|
7/23/2024
|
-1.85 / -5.31%
|
34.70
|
35.10
|
32.60
|
33.00
|
33.91
|
33.00
|
4,290,200
|
|
7/22/2024
|
-1.15 / -3.19%
|
36.05
|
36.35
|
34.75
|
34.85
|
35.33
|
34.85
|
4,017,200
|
|
7/19/2024
|
+0.50 / +1.41%
|
35.50
|
36.40
|
35.20
|
36.00
|
35.86
|
36.00
|
4,300,900
|
|
7/18/2024
|
+0.95 / +2.75%
|
34.80
|
35.50
|
34.50
|
35.50
|
34.97
|
35.50
|
2,562,000
|
|
7/17/2024
|
-0.25 / -0.72%
|
34.90
|
35.40
|
33.00
|
34.55
|
34.54
|
34.55
|
3,835,800
|
|
7/16/2024
|
-0.70 / -1.97%
|
35.80
|
35.80
|
34.50
|
34.80
|
35.12
|
34.80
|
3,190,900
|
|
7/15/2024
|
-0.45 / -1.25%
|
36.35
|
36.35
|
35.40
|
35.50
|
35.72
|
35.50
|
1,742,100
|
|
7/12/2024
|
+0.70 / +1.99%
|
35.45
|
37.00
|
35.05
|
35.95
|
36.05
|
35.95
|
5,324,200
|
|
7/11/2024
|
+0.50 / +1.44%
|
35.00
|
35.35
|
34.90
|
35.25
|
35.12
|
35.25
|
2,253,600
|
|
7/10/2024
|
-0.50 / -1.42%
|
35.50
|
35.50
|
34.65
|
34.75
|
35.01
|
34.75
|
2,869,300
|
|
7/9/2024
|
+1.30 / +3.83%
|
34.05
|
35.90
|
34.05
|
35.25
|
35.06
|
35.25
|
5,771,200
|
|
7/8/2024
|
+0.40 / +1.19%
|
33.85
|
33.95
|
33.50
|
33.95
|
33.75
|
33.95
|
1,438,700
|
|
7/5/2024
|
+0.15 / +0.45%
|
33.40
|
33.85
|
33.20
|
33.55
|
33.55
|
33.55
|
1,041,200
|
|
7/4/2024
|
-0.10 / -0.30%
|
33.70
|
33.70
|
33.05
|
33.40
|
33.30
|
33.40
|
629,900
|
|
7/3/2024
|
+0.20 / +0.60%
|
33.45
|
33.75
|
33.30
|
33.50
|
33.50
|
33.50
|
774,000
|
|
7/2/2024
|
+0.55 / +1.68%
|
32.95
|
33.35
|
32.80
|
33.30
|
33.14
|
33.30
|
1,279,100
|
|
7/1/2024
|
+0.50 / +1.55%
|
32.25
|
32.80
|
31.95
|
32.75
|
32.28
|
32.75
|
677,500
|
|
6/28/2024
|
-0.45 / -1.38%
|
32.90
|
32.90
|
31.80
|
32.25
|
32.31
|
32.25
|
867,800
|
|
6/27/2024
|
0.00 / 0.00%
|
32.70
|
33.25
|
32.65
|
32.70
|
32.87
|
32.70
|
813,700
|
|
6/26/2024
|
+0.05 / +0.15%
|
32.60
|
32.90
|
31.95
|
32.70
|
32.60
|
32.70
|
693,800
|
|
6/25/2024
|
+0.85 / +2.67%
|
31.90
|
32.70
|
31.90
|
32.65
|
32.29
|
32.65
|
1,048,600
|
|
6/24/2024
|
-2.20 / -6.47%
|
33.95
|
33.95
|
31.80
|
31.80
|
32.71
|
31.80
|
2,752,400
|
|
6/21/2024
|
+0.25 / +0.74%
|
33.75
|
34.20
|
33.30
|
34.00
|
33.71
|
34.00
|
1,092,800
|
|
6/20/2024
|
-0.25 / -0.74%
|
34.00
|
34.10
|
33.10
|
33.75
|
33.62
|
33.75
|
1,214,400
|
|
6/19/2024
|
+0.25 / +0.74%
|
33.90
|
34.85
|
33.80
|
34.00
|
34.35
|
34.00
|
1,936,100
|
|
6/18/2024
|
+0.20 / +0.60%
|
33.80
|
34.15
|
33.65
|
33.75
|
33.93
|
33.75
|
1,325,800
|
|
6/17/2024
|
+0.55 / +1.67%
|
33.25
|
33.55
|
32.85
|
33.55
|
33.17
|
33.55
|
2,191,700
|
|
6/14/2024
|
-1.95 / -5.58%
|
34.90
|
34.95
|
33.00
|
33.00
|
34.34
|
33.00
|
3,407,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|