|
Closing price on 7/4/2022
|
|
Open |
52.40 |
High |
52.40 |
Low |
48.00 |
Volume |
2,415,500 |
Split-adjusted Price |
44.81 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2022
|
-3.60 / -6.98%
|
52.40
|
52.40
|
48.00
|
48.00
|
49.34
|
44.81
|
2,415,500
|
|
7/1/2022
|
-1.40 / -2.64%
|
52.80
|
53.80
|
49.70
|
51.60
|
51.26
|
48.17
|
1,680,400
|
|
6/30/2022
|
-3.00 / -5.36%
|
57.00
|
57.00
|
53.00
|
53.00
|
54.99
|
49.48
|
764,500
|
|
6/29/2022
|
+2.50 / +4.67%
|
53.10
|
56.80
|
51.00
|
56.00
|
52.49
|
52.28
|
2,427,800
|
|
6/28/2022
|
-4.00 / -6.96%
|
57.50
|
58.00
|
53.50
|
53.50
|
55.22
|
49.94
|
3,721,300
|
|
6/27/2022
|
+0.50 / +0.88%
|
57.20
|
58.40
|
56.00
|
57.50
|
57.40
|
53.68
|
1,091,000
|
|
6/24/2022
|
-0.10 / -0.18%
|
58.40
|
59.50
|
57.00
|
57.00
|
58.16
|
53.21
|
1,254,200
|
|
6/23/2022
|
+3.70 / +6.93%
|
51.50
|
57.10
|
51.40
|
57.10
|
55.80
|
53.30
|
1,449,500
|
|
6/22/2022
|
-4.00 / -6.97%
|
57.40
|
58.40
|
53.40
|
53.40
|
54.21
|
49.85
|
2,476,500
|
|
6/21/2022
|
-4.30 / -6.97%
|
61.00
|
61.00
|
57.40
|
57.40
|
58.81
|
53.58
|
2,638,300
|
|
6/20/2022
|
-2.00 / -3.14%
|
64.00
|
64.80
|
60.00
|
61.70
|
62.42
|
57.60
|
1,967,100
|
|
6/17/2022
|
+1.30 / +2.08%
|
60.70
|
65.00
|
60.50
|
63.70
|
62.64
|
59.46
|
2,020,500
|
|
6/16/2022
|
+4.00 / +6.85%
|
60.10
|
62.40
|
59.00
|
62.40
|
61.06
|
58.25
|
3,297,900
|
|
6/15/2022
|
+3.80 / +6.96%
|
56.00
|
58.40
|
54.60
|
58.40
|
56.54
|
54.52
|
1,926,400
|
|
6/14/2022
|
+3.50 / +6.85%
|
51.10
|
54.60
|
51.10
|
54.60
|
53.57
|
50.97
|
1,653,300
|
|
6/13/2022
|
-3.50 / -6.41%
|
51.40
|
55.90
|
51.00
|
51.10
|
52.97
|
47.70
|
3,099,600
|
|
6/10/2022
|
-4.10 / -6.98%
|
57.90
|
60.60
|
54.60
|
54.60
|
57.36
|
50.97
|
2,782,900
|
|
6/9/2022
|
+1.70 / +2.98%
|
56.50
|
59.50
|
56.30
|
58.70
|
57.89
|
54.80
|
1,599,800
|
|
6/8/2022
|
-2.20 / -3.72%
|
59.20
|
60.00
|
56.80
|
57.00
|
58.42
|
53.21
|
2,393,900
|
|
6/7/2022
|
+2.60 / +4.59%
|
56.60
|
60.30
|
54.50
|
59.20
|
57.56
|
55.26
|
3,089,000
|
|
6/6/2022
|
-4.20 / -6.91%
|
60.20
|
61.60
|
56.60
|
56.60
|
59.51
|
52.84
|
2,244,300
|
|
6/3/2022
|
+3.80 / +6.67%
|
56.00
|
60.90
|
55.00
|
60.80
|
58.11
|
56.76
|
2,107,400
|
|
6/2/2022
|
+0.60 / +1.06%
|
57.90
|
59.00
|
56.00
|
57.00
|
57.46
|
53.21
|
1,298,200
|
|
6/1/2022
|
+3.60 / +6.82%
|
52.00
|
56.40
|
50.80
|
56.40
|
53.39
|
52.65
|
2,560,800
|
|
5/31/2022
|
+0.10 / +0.19%
|
51.40
|
54.20
|
51.40
|
52.80
|
52.57
|
49.29
|
1,574,300
|
|
5/30/2022
|
+1.90 / +3.74%
|
51.00
|
53.50
|
49.50
|
52.70
|
51.47
|
49.20
|
1,541,100
|
|
5/27/2022
|
+3.30 / +6.95%
|
47.90
|
50.80
|
47.50
|
50.80
|
50.20
|
47.42
|
3,188,900
|
|
5/26/2022
|
+0.45 / +0.96%
|
47.95
|
47.95
|
46.05
|
47.50
|
46.97
|
44.34
|
1,555,900
|
|
5/25/2022
|
+3.05 / +6.93%
|
44.60
|
47.05
|
44.10
|
47.05
|
46.24
|
43.92
|
1,376,200
|
|
5/24/2022
|
+1.60 / +3.77%
|
42.90
|
44.30
|
42.60
|
44.00
|
43.53
|
41.07
|
1,637,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|