|
|
Closing price on 3/6/2026
|
|
| Open |
25.50 |
| High |
25.55 |
| Low |
24.55 |
| Volume |
1,811,700 |
| Split-adjusted Price |
24.65 |
There is no data on 3/7/2026. Display data on 3/6/2026 instead.
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.90 / -3.52%
|
25.50
|
25.55
|
24.55
|
24.65
|
24.97
|
24.65
|
1,811,700
|
|
|
3/5/2026
|
-0.65 / -2.48%
|
26.35
|
26.40
|
25.55
|
25.55
|
25.97
|
25.55
|
1,592,500
|
|
|
3/4/2026
|
+0.15 / +0.58%
|
26.10
|
26.40
|
25.50
|
26.20
|
26.00
|
26.20
|
1,929,300
|
|
|
3/3/2026
|
-0.95 / -3.52%
|
26.80
|
27.00
|
26.05
|
26.05
|
26.45
|
26.05
|
1,888,400
|
|
|
3/2/2026
|
-0.05 / -0.18%
|
25.65
|
27.75
|
25.65
|
27.00
|
26.59
|
27.00
|
4,394,700
|
|
|
2/27/2026
|
-0.70 / -2.52%
|
27.75
|
27.75
|
27.05
|
27.05
|
27.26
|
27.05
|
1,946,900
|
|
|
2/26/2026
|
-0.35 / -1.25%
|
28.20
|
28.40
|
27.50
|
27.75
|
27.93
|
27.75
|
1,610,300
|
|
|
2/25/2026
|
+0.85 / +3.12%
|
27.40
|
28.35
|
27.20
|
28.10
|
27.73
|
28.10
|
3,200,600
|
|
|
2/24/2026
|
+0.20 / +0.74%
|
27.20
|
27.70
|
27.10
|
27.25
|
27.31
|
27.25
|
1,509,800
|
|
|
2/23/2026
|
+0.55 / +2.08%
|
27.25
|
27.30
|
27.00
|
27.05
|
27.13
|
27.05
|
1,223,700
|
|
|
2/13/2026
|
+0.10 / +0.38%
|
26.40
|
26.50
|
26.20
|
26.50
|
26.35
|
26.50
|
885,400
|
|
|
2/12/2026
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.20
|
26.40
|
26.30
|
26.40
|
774,700
|
|
|
2/11/2026
|
+0.85 / +3.33%
|
25.85
|
26.50
|
25.65
|
26.40
|
26.07
|
26.40
|
1,334,300
|
|
|
2/10/2026
|
-1.15 / -4.31%
|
26.70
|
27.00
|
25.00
|
25.55
|
26.15
|
25.55
|
2,325,500
|
|
|
2/9/2026
|
-0.60 / -2.20%
|
27.60
|
27.60
|
26.70
|
26.70
|
26.95
|
26.70
|
1,235,700
|
|
|
2/6/2026
|
-0.70 / -2.50%
|
28.10
|
28.70
|
27.30
|
27.30
|
27.88
|
27.30
|
2,996,000
|
|
|
2/5/2026
|
-1.20 / -4.11%
|
29.20
|
29.40
|
28.00
|
28.00
|
28.71
|
28.00
|
2,108,300
|
|
|
2/4/2026
|
+0.70 / +2.46%
|
28.75
|
30.00
|
28.50
|
29.20
|
29.22
|
29.20
|
3,331,500
|
|
|
2/3/2026
|
-0.80 / -2.73%
|
29.40
|
29.40
|
28.00
|
28.50
|
28.56
|
28.50
|
3,947,600
|
|
|
2/2/2026
|
+0.75 / +2.63%
|
28.75
|
29.50
|
28.40
|
29.30
|
28.98
|
29.30
|
3,270,100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
28.60
|
29.25
|
28.40
|
28.55
|
28.72
|
28.55
|
1,923,800
|
|
|
1/29/2026
|
+1.50 / +5.55%
|
27.10
|
28.90
|
27.10
|
28.55
|
28.22
|
28.55
|
5,703,600
|
|
|
1/28/2026
|
+0.35 / +1.31%
|
26.85
|
27.40
|
26.75
|
27.05
|
27.04
|
27.05
|
1,480,200
|
|
|
1/27/2026
|
-0.45 / -1.66%
|
27.15
|
27.15
|
26.45
|
26.70
|
26.71
|
26.70
|
1,180,900
|
|
|
1/26/2026
|
+0.25 / +0.93%
|
27.10
|
27.30
|
26.60
|
27.15
|
26.96
|
27.15
|
1,064,100
|
|
|
1/23/2026
|
+0.10 / +0.37%
|
27.90
|
28.45
|
26.90
|
26.90
|
27.55
|
26.90
|
2,829,000
|
|
|
1/22/2026
|
+0.60 / +2.29%
|
26.75
|
27.60
|
26.40
|
26.80
|
27.10
|
26.80
|
1,414,500
|
|
|
1/21/2026
|
-0.80 / -2.96%
|
26.80
|
27.10
|
26.00
|
26.20
|
26.50
|
26.20
|
1,570,800
|
|
|
1/20/2026
|
-0.60 / -2.17%
|
27.80
|
27.95
|
26.90
|
27.00
|
27.43
|
27.00
|
1,526,900
|
|
|
1/19/2026
|
+1.35 / +5.14%
|
26.35
|
27.75
|
26.25
|
27.60
|
27.18
|
27.60
|
1,815,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|