|
|
Closing price on 8/16/2022
|
|
| Open |
51.80 |
| High |
51.80 |
| Low |
51.10 |
| Volume |
1,018,200 |
| Split-adjusted Price |
23.54 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.60 / -1.16%
|
51.80
|
51.80
|
51.10
|
51.20
|
51.40
|
23.54
|
1,018,200
|
|
|
8/15/2022
|
+0.20 / +0.39%
|
51.80
|
52.80
|
51.00
|
51.80
|
51.76
|
23.82
|
1,019,800
|
|
|
8/12/2022
|
+2.10 / +4.24%
|
50.00
|
51.90
|
48.90
|
51.60
|
50.76
|
23.73
|
1,955,900
|
|
|
8/11/2022
|
+0.90 / +1.85%
|
49.50
|
50.50
|
48.50
|
49.50
|
49.63
|
22.76
|
2,159,700
|
|
|
8/10/2022
|
-0.90 / -1.82%
|
49.00
|
49.90
|
48.55
|
48.60
|
49.02
|
22.35
|
1,213,500
|
|
|
8/9/2022
|
-0.35 / -0.70%
|
50.50
|
50.90
|
48.90
|
49.50
|
49.88
|
22.76
|
1,535,000
|
|
|
8/8/2022
|
+3.25 / +6.97%
|
46.60
|
49.85
|
46.60
|
49.85
|
48.62
|
22.92
|
2,740,300
|
|
|
8/5/2022
|
+0.45 / +0.98%
|
46.20
|
46.70
|
45.55
|
46.60
|
46.35
|
21.43
|
1,012,300
|
|
|
8/4/2022
|
+0.15 / +0.33%
|
46.00
|
46.75
|
45.50
|
46.15
|
46.20
|
21.22
|
1,729,900
|
|
|
8/3/2022
|
+1.15 / +2.56%
|
44.00
|
46.70
|
43.60
|
46.00
|
45.67
|
21.15
|
1,299,000
|
|
|
8/2/2022
|
-0.15 / -0.33%
|
45.00
|
45.40
|
44.05
|
44.85
|
44.89
|
20.62
|
990,000
|
|
|
8/1/2022
|
+2.25 / +5.26%
|
42.90
|
45.00
|
40.75
|
45.00
|
41.74
|
20.69
|
2,269,500
|
|
|
7/29/2022
|
-1.35 / -3.06%
|
44.10
|
44.40
|
42.50
|
42.75
|
43.44
|
19.66
|
1,137,000
|
|
|
7/28/2022
|
-0.30 / -0.68%
|
45.30
|
45.30
|
43.90
|
44.10
|
44.46
|
20.28
|
1,091,800
|
|
|
7/27/2022
|
+0.80 / +1.83%
|
43.00
|
44.40
|
42.55
|
44.40
|
43.72
|
20.42
|
520,300
|
|
|
7/26/2022
|
-2.30 / -5.01%
|
46.00
|
46.20
|
43.50
|
43.60
|
44.36
|
20.05
|
1,303,800
|
|
|
7/25/2022
|
+0.85 / +1.89%
|
45.90
|
46.45
|
45.30
|
45.90
|
45.82
|
21.11
|
699,000
|
|
|
7/22/2022
|
-0.65 / -1.42%
|
46.30
|
46.80
|
45.05
|
45.05
|
45.95
|
20.72
|
1,153,500
|
|
|
7/21/2022
|
-2.80 / -5.77%
|
49.10
|
49.50
|
45.70
|
45.70
|
47.22
|
21.01
|
2,119,100
|
|
|
7/20/2022
|
+1.90 / +4.08%
|
47.35
|
48.95
|
46.60
|
48.50
|
47.80
|
22.30
|
1,330,500
|
|
|
7/19/2022
|
-0.10 / -0.21%
|
46.90
|
47.55
|
46.50
|
46.60
|
47.01
|
21.43
|
693,700
|
|
|
7/18/2022
|
+1.25 / +2.75%
|
45.50
|
47.50
|
45.50
|
46.70
|
46.68
|
21.47
|
1,004,700
|
|
|
7/15/2022
|
+0.15 / +0.33%
|
45.10
|
47.00
|
45.10
|
45.45
|
46.05
|
20.90
|
900,400
|
|
|
7/14/2022
|
-0.30 / -0.66%
|
45.00
|
45.40
|
44.05
|
45.30
|
44.79
|
20.83
|
909,300
|
|
|
7/13/2022
|
+0.20 / +0.44%
|
45.70
|
47.55
|
45.50
|
45.60
|
46.40
|
20.97
|
807,100
|
|
|
7/12/2022
|
+2.95 / +6.95%
|
42.20
|
45.40
|
42.00
|
45.40
|
43.87
|
20.88
|
1,345,200
|
|
|
7/11/2022
|
-3.15 / -6.91%
|
44.60
|
45.10
|
42.45
|
42.45
|
43.40
|
19.52
|
1,764,900
|
|
|
7/8/2022
|
0.00 / 0.00%
|
46.50
|
46.80
|
45.20
|
45.60
|
45.93
|
20.97
|
756,400
|
|
|
7/7/2022
|
+0.65 / +1.45%
|
44.00
|
46.00
|
43.80
|
45.60
|
45.18
|
20.97
|
689,600
|
|
|
7/6/2022
|
+0.30 / +0.67%
|
42.75
|
47.60
|
42.75
|
44.95
|
45.03
|
20.67
|
1,453,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|