|
Closing price on 8/27/2021
|
|
Open |
29.90 |
High |
31.00 |
Low |
29.00 |
Volume |
940,600 |
Split-adjusted Price |
28.16 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2021
|
+1.10 / +3.68%
|
29.90
|
31.00
|
29.00
|
31.00
|
30.09
|
28.16
|
940,600
|
|
8/26/2021
|
+1.30 / +4.55%
|
29.00
|
29.90
|
28.35
|
29.90
|
29.38
|
27.16
|
1,031,500
|
|
8/25/2021
|
-0.15 / -0.52%
|
28.50
|
29.00
|
28.00
|
28.60
|
28.67
|
25.98
|
553,600
|
|
8/24/2021
|
+0.15 / +0.52%
|
28.60
|
28.90
|
27.50
|
28.75
|
28.35
|
26.12
|
854,200
|
|
8/23/2021
|
-2.10 / -6.84%
|
29.70
|
30.30
|
28.60
|
28.60
|
29.23
|
25.98
|
1,414,300
|
|
8/20/2021
|
-2.05 / -6.26%
|
32.50
|
32.95
|
30.50
|
30.70
|
31.50
|
27.89
|
1,779,900
|
|
8/19/2021
|
+0.05 / +0.15%
|
32.70
|
33.20
|
32.20
|
32.75
|
32.70
|
29.75
|
547,000
|
|
8/18/2021
|
+0.70 / +2.19%
|
31.60
|
33.55
|
31.60
|
32.70
|
32.86
|
29.70
|
1,434,600
|
|
8/17/2021
|
+0.10 / +0.31%
|
31.50
|
32.55
|
31.10
|
32.00
|
31.87
|
29.07
|
1,405,100
|
|
8/16/2021
|
+0.70 / +2.24%
|
32.00
|
32.50
|
31.50
|
31.90
|
32.02
|
28.98
|
1,212,000
|
|
8/13/2021
|
+1.80 / +6.12%
|
29.10
|
31.20
|
29.10
|
31.20
|
30.44
|
28.34
|
1,439,500
|
|
8/12/2021
|
-0.10 / -0.34%
|
28.90
|
30.00
|
28.60
|
29.40
|
29.32
|
26.71
|
928,900
|
|
8/11/2021
|
-1.05 / -3.44%
|
30.60
|
30.60
|
29.50
|
29.50
|
30.03
|
26.80
|
934,800
|
|
8/10/2021
|
0.00 / 0.00%
|
30.90
|
31.05
|
30.00
|
30.55
|
30.67
|
27.75
|
960,800
|
|
8/9/2021
|
+1.75 / +6.08%
|
28.50
|
30.60
|
28.10
|
30.55
|
29.53
|
27.75
|
1,711,100
|
|
8/6/2021
|
-0.45 / -1.54%
|
29.90
|
29.90
|
28.80
|
28.80
|
29.26
|
26.16
|
823,000
|
|
8/5/2021
|
+1.35 / +4.84%
|
28.00
|
29.40
|
28.00
|
29.25
|
29.07
|
26.57
|
1,509,300
|
|
8/4/2021
|
+1.15 / +4.30%
|
26.50
|
28.00
|
26.25
|
27.90
|
27.32
|
25.34
|
1,264,400
|
|
8/3/2021
|
-0.25 / -0.93%
|
26.60
|
27.30
|
26.60
|
26.75
|
26.85
|
24.30
|
476,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|