|
|
Closing price on 3/27/2026
|
|
| Open |
22.75 |
| High |
23.55 |
| Low |
22.75 |
| Volume |
813,600 |
| Split-adjusted Price |
23.45 |
There is no data on 3/29/2026. Display data on 3/27/2026 instead.
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.70 / +3.08%
|
22.75
|
23.55
|
22.75
|
23.45
|
23.34
|
23.45
|
813,600
|
|
|
3/26/2026
|
-0.35 / -1.52%
|
23.10
|
23.10
|
22.75
|
22.75
|
22.91
|
22.75
|
612,600
|
|
|
3/25/2026
|
+1.00 / +4.52%
|
22.45
|
23.15
|
22.40
|
23.10
|
22.79
|
23.10
|
1,193,100
|
|
|
3/24/2026
|
+0.65 / +3.03%
|
21.80
|
22.45
|
21.80
|
22.10
|
22.07
|
22.10
|
716,400
|
|
|
3/23/2026
|
-1.60 / -6.94%
|
22.90
|
22.90
|
21.45
|
21.45
|
21.75
|
21.45
|
1,982,400
|
|
|
3/20/2026
|
-0.25 / -1.07%
|
23.45
|
23.45
|
23.00
|
23.05
|
23.22
|
23.05
|
674,800
|
|
|
3/19/2026
|
-0.35 / -1.48%
|
23.35
|
23.50
|
23.10
|
23.30
|
23.30
|
23.30
|
894,100
|
|
|
3/18/2026
|
-0.45 / -1.87%
|
24.10
|
24.15
|
23.60
|
23.65
|
23.79
|
23.65
|
664,700
|
|
|
3/17/2026
|
-0.05 / -0.21%
|
24.25
|
24.25
|
23.50
|
24.10
|
24.00
|
24.10
|
1,057,600
|
|
|
3/16/2026
|
+0.15 / +0.63%
|
24.00
|
24.25
|
23.65
|
24.15
|
24.00
|
24.15
|
652,200
|
|
|
3/13/2026
|
-0.10 / -0.41%
|
23.80
|
24.40
|
23.60
|
24.00
|
23.90
|
24.00
|
1,189,800
|
|
|
3/12/2026
|
+0.20 / +0.84%
|
24.00
|
24.35
|
23.55
|
24.10
|
24.03
|
24.10
|
1,314,600
|
|
|
3/11/2026
|
+1.55 / +6.94%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.36
|
23.90
|
1,298,700
|
|
|
3/10/2026
|
-0.60 / -2.61%
|
23.10
|
23.50
|
21.85
|
22.35
|
22.64
|
22.35
|
2,281,400
|
|
|
3/9/2026
|
-1.70 / -6.90%
|
23.00
|
23.30
|
22.95
|
22.95
|
22.98
|
22.95
|
1,056,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|