Closing price on 8/2/2021
|
|
Open |
27.45 |
High |
27.45 |
Low |
26.20 |
Volume |
469,700 |
Split-adjusted Price |
24.53 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2021
|
-0.50 / -1.82%
|
27.45
|
27.45
|
26.20
|
27.00
|
27.03
|
24.53
|
469,700
|
|
7/30/2021
|
-0.35 / -1.26%
|
27.60
|
27.85
|
27.40
|
27.50
|
27.59
|
24.98
|
499,200
|
|
7/29/2021
|
0.00 / 0.00%
|
27.25
|
27.85
|
27.20
|
27.85
|
27.38
|
25.30
|
381,600
|
|
7/28/2021
|
0.00 / 0.00%
|
27.20
|
28.00
|
27.20
|
27.85
|
27.57
|
25.30
|
302,200
|
|
7/27/2021
|
-0.05 / -0.18%
|
27.90
|
28.30
|
27.50
|
27.85
|
27.91
|
25.30
|
645,900
|
|
7/26/2021
|
+1.40 / +5.28%
|
26.40
|
28.10
|
25.70
|
27.90
|
27.18
|
25.34
|
484,200
|
|
7/23/2021
|
-0.55 / -2.03%
|
26.95
|
27.50
|
26.50
|
26.50
|
26.97
|
24.07
|
411,400
|
|
7/22/2021
|
+1.45 / +5.66%
|
25.60
|
27.15
|
25.40
|
27.05
|
26.61
|
24.57
|
891,100
|
|
7/21/2021
|
-0.80 / -3.03%
|
26.50
|
26.50
|
25.30
|
25.60
|
25.78
|
23.25
|
370,200
|
|
7/20/2021
|
+1.40 / +5.60%
|
24.65
|
26.40
|
24.30
|
26.40
|
25.40
|
23.98
|
460,800
|
|
7/19/2021
|
-1.80 / -6.72%
|
25.00
|
26.00
|
24.95
|
25.00
|
25.32
|
22.71
|
576,500
|
|
7/16/2021
|
-0.15 / -0.56%
|
27.00
|
27.20
|
26.70
|
26.80
|
26.94
|
24.34
|
899,100
|
|
7/15/2021
|
+1.30 / +5.07%
|
25.65
|
27.00
|
25.50
|
26.95
|
26.39
|
24.48
|
439,300
|
|
7/14/2021
|
-1.05 / -3.93%
|
26.65
|
26.90
|
25.20
|
25.65
|
25.77
|
23.30
|
621,300
|
|
7/13/2021
|
+0.10 / +0.38%
|
26.60
|
27.00
|
26.00
|
26.70
|
26.46
|
24.25
|
506,400
|
|
7/12/2021
|
-2.00 / -6.99%
|
28.60
|
28.60
|
26.60
|
26.60
|
26.81
|
24.16
|
816,800
|
|
7/9/2021
|
+0.05 / +0.18%
|
28.10
|
29.50
|
28.10
|
28.60
|
28.99
|
25.98
|
740,900
|
|
7/8/2021
|
-0.30 / -1.04%
|
28.00
|
29.70
|
28.00
|
28.55
|
28.77
|
25.93
|
317,700
|
|
7/7/2021
|
-0.85 / -2.86%
|
28.20
|
29.70
|
27.80
|
28.85
|
28.47
|
26.21
|
1,163,800
|
|
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
|
|
|