Closing price on 8/19/2024
|
|
Open |
32.60 |
High |
32.85 |
Low |
32.30 |
Volume |
933,200 |
Split-adjusted Price |
16.03 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2024
|
+0.15 / +0.46%
|
32.60
|
32.85
|
32.30
|
32.55
|
32.55
|
16.03
|
933,200
|
|
8/16/2024
|
+1.20 / +3.85%
|
31.40
|
32.50
|
31.25
|
32.40
|
32.10
|
15.96
|
1,226,900
|
|
8/15/2024
|
-0.60 / -1.89%
|
31.75
|
31.80
|
31.20
|
31.20
|
31.50
|
15.37
|
690,700
|
|
8/14/2024
|
+0.10 / +0.32%
|
31.70
|
32.20
|
31.70
|
31.80
|
31.92
|
15.66
|
798,800
|
|
8/13/2024
|
-0.05 / -0.16%
|
31.75
|
32.00
|
31.60
|
31.70
|
31.76
|
15.61
|
557,400
|
|
8/12/2024
|
+0.05 / +0.16%
|
31.90
|
31.95
|
31.50
|
31.75
|
31.68
|
15.64
|
547,000
|
|
8/9/2024
|
+0.40 / +1.28%
|
31.60
|
32.00
|
31.45
|
31.70
|
31.74
|
15.61
|
711,500
|
|
8/8/2024
|
0.00 / 0.00%
|
31.15
|
31.80
|
31.10
|
31.30
|
31.47
|
15.42
|
1,051,500
|
|
8/7/2024
|
+0.45 / +1.46%
|
30.85
|
31.40
|
30.85
|
31.30
|
31.15
|
15.42
|
726,800
|
|
8/6/2024
|
+0.70 / +2.32%
|
30.65
|
31.10
|
30.10
|
30.85
|
30.65
|
15.20
|
1,124,100
|
|
8/5/2024
|
-2.25 / -6.94%
|
31.10
|
32.05
|
30.15
|
30.15
|
30.92
|
14.85
|
1,995,400
|
|
8/2/2024
|
+0.80 / +2.53%
|
31.15
|
32.40
|
30.20
|
32.40
|
31.45
|
15.96
|
1,365,900
|
|
8/1/2024
|
-2.30 / -6.78%
|
33.50
|
33.85
|
31.60
|
31.60
|
32.47
|
15.57
|
2,494,000
|
|
7/31/2024
|
0.00 / 0.00%
|
34.05
|
34.05
|
33.25
|
33.90
|
33.77
|
16.70
|
973,700
|
|
7/30/2024
|
-0.25 / -0.73%
|
34.15
|
34.60
|
33.50
|
33.90
|
34.03
|
16.70
|
1,388,400
|
|
7/29/2024
|
+0.40 / +1.19%
|
33.90
|
34.20
|
33.75
|
34.15
|
33.98
|
16.82
|
1,013,500
|
|
7/26/2024
|
+0.10 / +0.30%
|
33.50
|
33.75
|
33.45
|
33.75
|
33.63
|
16.62
|
1,001,000
|
|
7/25/2024
|
+0.05 / +0.15%
|
33.20
|
34.05
|
33.10
|
33.65
|
33.38
|
16.58
|
891,200
|
|
7/24/2024
|
+0.60 / +1.82%
|
33.00
|
33.80
|
32.45
|
33.60
|
33.01
|
16.55
|
2,301,600
|
|
7/23/2024
|
-1.85 / -5.31%
|
34.70
|
35.10
|
32.60
|
33.00
|
33.91
|
16.26
|
4,290,200
|
|
7/22/2024
|
-1.15 / -3.19%
|
36.05
|
36.35
|
34.75
|
34.85
|
35.33
|
17.17
|
4,017,200
|
|
7/19/2024
|
+0.50 / +1.41%
|
35.50
|
36.40
|
35.20
|
36.00
|
35.86
|
17.73
|
4,300,900
|
|
7/18/2024
|
+0.95 / +2.75%
|
34.80
|
35.50
|
34.50
|
35.50
|
34.97
|
17.49
|
2,562,000
|
|
7/17/2024
|
-0.25 / -0.72%
|
34.90
|
35.40
|
33.00
|
34.55
|
34.54
|
17.02
|
3,835,800
|
|
7/16/2024
|
-0.70 / -1.97%
|
35.80
|
35.80
|
34.50
|
34.80
|
35.12
|
17.14
|
3,190,900
|
|
7/15/2024
|
-0.45 / -1.25%
|
36.35
|
36.35
|
35.40
|
35.50
|
35.72
|
17.49
|
1,742,100
|
|
7/12/2024
|
+0.70 / +1.99%
|
35.45
|
37.00
|
35.05
|
35.95
|
36.05
|
17.71
|
5,324,200
|
|
7/11/2024
|
+0.50 / +1.44%
|
35.00
|
35.35
|
34.90
|
35.25
|
35.12
|
17.36
|
2,253,600
|
|
7/10/2024
|
-0.50 / -1.42%
|
35.50
|
35.50
|
34.65
|
34.75
|
35.01
|
17.12
|
2,869,300
|
|
7/9/2024
|
+1.30 / +3.83%
|
34.05
|
35.90
|
34.05
|
35.25
|
35.06
|
17.36
|
5,771,200
|
|
|
|