|
Closing price on 9/17/2021
|
|
Open |
30.40 |
High |
31.00 |
Low |
30.10 |
Volume |
470,300 |
Split-adjusted Price |
27.80 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2021
|
+0.20 / +0.66%
|
30.40
|
31.00
|
30.10
|
30.60
|
30.54
|
27.80
|
470,300
|
|
9/16/2021
|
-0.40 / -1.30%
|
31.30
|
31.30
|
30.00
|
30.40
|
30.44
|
27.61
|
437,400
|
|
9/15/2021
|
+1.40 / +4.76%
|
29.40
|
31.35
|
29.05
|
30.80
|
30.14
|
27.98
|
775,100
|
|
9/14/2021
|
-0.90 / -2.97%
|
30.30
|
31.00
|
29.00
|
29.40
|
29.81
|
26.71
|
1,252,700
|
|
9/13/2021
|
-2.20 / -6.77%
|
32.50
|
32.60
|
30.30
|
30.30
|
31.35
|
27.52
|
1,077,900
|
|
9/10/2021
|
0.00 / 0.00%
|
32.10
|
33.30
|
32.10
|
32.50
|
32.89
|
29.52
|
742,000
|
|
9/9/2021
|
+0.50 / +1.56%
|
31.50
|
32.70
|
31.30
|
32.50
|
32.22
|
29.52
|
613,700
|
|
9/8/2021
|
-0.10 / -0.31%
|
31.50
|
32.10
|
31.00
|
32.00
|
31.60
|
29.07
|
804,600
|
|
9/7/2021
|
-1.90 / -5.59%
|
33.80
|
33.80
|
31.65
|
32.10
|
32.77
|
29.16
|
1,248,300
|
|
9/6/2021
|
+1.90 / +5.92%
|
32.90
|
34.10
|
32.50
|
34.00
|
33.40
|
30.88
|
2,015,400
|
|
9/1/2021
|
+0.70 / +2.23%
|
31.00
|
32.50
|
30.65
|
32.10
|
31.65
|
29.16
|
1,397,900
|
|
8/31/2021
|
-0.40 / -1.26%
|
30.80
|
32.10
|
30.80
|
31.40
|
31.43
|
28.52
|
1,250,200
|
|
8/30/2021
|
+0.80 / +2.58%
|
31.60
|
32.90
|
31.00
|
31.80
|
32.06
|
28.89
|
1,258,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|