Closing price on 9/13/2024
|
|
Open |
31.70 |
High |
32.00 |
Low |
31.50 |
Volume |
478,500 |
Split-adjusted Price |
15.54 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2024
|
-0.30 / -0.94%
|
31.70
|
32.00
|
31.50
|
31.55
|
31.62
|
15.54
|
478,500
|
|
9/12/2024
|
-0.10 / -0.31%
|
32.15
|
32.20
|
31.85
|
31.85
|
31.97
|
15.69
|
307,800
|
|
9/11/2024
|
-0.05 / -0.16%
|
32.00
|
32.15
|
31.65
|
31.95
|
31.84
|
15.74
|
395,400
|
|
9/10/2024
|
+0.45 / +1.43%
|
31.60
|
32.30
|
31.60
|
32.00
|
31.96
|
15.76
|
821,100
|
|
9/9/2024
|
+0.20 / +0.64%
|
31.35
|
31.75
|
31.30
|
31.55
|
31.61
|
15.54
|
386,900
|
|
9/6/2024
|
+0.15 / +0.48%
|
31.00
|
31.60
|
31.00
|
31.35
|
31.23
|
15.44
|
455,700
|
|
9/5/2024
|
-0.20 / -0.64%
|
31.30
|
31.90
|
31.20
|
31.20
|
31.44
|
15.37
|
614,200
|
|
9/4/2024
|
-0.50 / -1.57%
|
31.60
|
31.80
|
31.35
|
31.40
|
31.52
|
15.47
|
653,000
|
|
8/30/2024
|
-0.35 / -1.09%
|
32.25
|
32.35
|
31.85
|
31.90
|
31.98
|
15.71
|
716,500
|
|
8/29/2024
|
+0.05 / +0.16%
|
32.00
|
32.40
|
32.00
|
32.25
|
32.18
|
15.89
|
406,800
|
|
8/28/2024
|
-0.30 / -0.92%
|
32.50
|
32.55
|
31.95
|
32.20
|
32.18
|
15.86
|
966,700
|
|
8/27/2024
|
-0.05 / -0.15%
|
32.55
|
32.70
|
32.45
|
32.50
|
32.54
|
16.01
|
524,700
|
|
8/26/2024
|
-0.30 / -0.91%
|
33.35
|
33.40
|
32.55
|
32.55
|
32.86
|
16.03
|
613,700
|
|
8/23/2024
|
+0.25 / +0.77%
|
32.60
|
33.55
|
32.40
|
32.85
|
33.18
|
16.18
|
1,411,100
|
|
8/22/2024
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.50
|
32.60
|
32.60
|
16.06
|
553,400
|
|
8/21/2024
|
-0.20 / -0.61%
|
32.80
|
33.05
|
32.55
|
32.80
|
32.75
|
16.16
|
715,600
|
|
8/20/2024
|
+0.45 / +1.38%
|
32.55
|
33.15
|
32.30
|
33.00
|
32.76
|
16.26
|
1,173,200
|
|
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
|
|
|