|
Closing price on 7/6/2021
|
|
Open |
31.35 |
High |
31.35 |
Low |
29.70 |
Volume |
713,000 |
Split-adjusted Price |
26.98 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2021
|
-1.80 / -5.71%
|
31.35
|
31.35
|
29.70
|
29.70
|
30.48
|
26.98
|
713,000
|
|
7/5/2021
|
-0.85 / -2.63%
|
31.30
|
32.30
|
30.75
|
31.50
|
31.18
|
28.61
|
1,086,600
|
|
7/2/2021
|
-1.00 / -3.00%
|
33.00
|
33.10
|
32.25
|
32.35
|
32.59
|
29.39
|
1,768,300
|
|
7/1/2021
|
-0.85 / -2.49%
|
34.00
|
34.25
|
33.10
|
33.35
|
33.72
|
30.29
|
1,194,700
|
|
6/30/2021
|
-0.30 / -0.87%
|
34.55
|
34.80
|
32.10
|
34.20
|
34.16
|
31.07
|
859,900
|
|
6/29/2021
|
+2.20 / +6.81%
|
32.80
|
34.55
|
32.80
|
34.50
|
34.07
|
31.34
|
1,921,600
|
|
6/28/2021
|
-0.05 / -0.15%
|
32.05
|
32.60
|
31.50
|
32.30
|
32.20
|
29.34
|
395,400
|
|
6/25/2021
|
+0.25 / +0.78%
|
31.50
|
33.05
|
31.50
|
32.35
|
32.30
|
29.39
|
677,100
|
|
6/24/2021
|
-0.10 / -0.31%
|
32.20
|
33.05
|
31.50
|
32.10
|
32.29
|
29.16
|
1,982,900
|
|
6/23/2021
|
+1.90 / +6.27%
|
30.30
|
32.40
|
29.70
|
32.20
|
30.66
|
29.25
|
1,185,300
|
|
6/22/2021
|
-0.60 / -1.94%
|
31.10
|
31.70
|
29.90
|
30.30
|
30.37
|
27.52
|
1,861,500
|
|
6/21/2021
|
-1.60 / -4.92%
|
31.80
|
32.45
|
30.50
|
30.90
|
31.43
|
28.07
|
1,428,900
|
|
6/18/2021
|
+0.55 / +1.72%
|
31.95
|
32.80
|
31.00
|
32.50
|
31.78
|
29.52
|
1,261,100
|
|
6/17/2021
|
+2.05 / +6.86%
|
29.80
|
31.95
|
29.60
|
31.95
|
29.90
|
29.02
|
971,900
|
|
6/16/2021
|
+1.10 / +3.82%
|
28.80
|
30.30
|
28.70
|
29.90
|
29.64
|
27.16
|
1,160,400
|
|
6/15/2021
|
-1.40 / -4.64%
|
30.50
|
30.90
|
28.10
|
28.80
|
29.01
|
26.16
|
2,623,600
|
|
6/14/2021
|
+0.95 / +3.25%
|
29.00
|
30.75
|
28.50
|
30.20
|
29.82
|
27.43
|
806,000
|
|
6/11/2021
|
+0.30 / +1.04%
|
30.00
|
30.60
|
29.10
|
29.25
|
29.72
|
26.57
|
1,141,600
|
|
6/10/2021
|
+1.85 / +6.83%
|
27.20
|
28.95
|
27.20
|
28.95
|
28.37
|
26.30
|
2,316,900
|
|
6/9/2021
|
+0.40 / +1.50%
|
26.90
|
27.40
|
25.50
|
27.10
|
26.77
|
24.62
|
1,008,600
|
|
6/8/2021
|
-1.65 / -5.82%
|
28.30
|
28.40
|
26.70
|
26.70
|
27.66
|
24.25
|
716,700
|
|
6/7/2021
|
+1.60 / +5.98%
|
28.00
|
28.50
|
27.30
|
28.35
|
28.05
|
25.75
|
1,192,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|