|
|
Closing price on 1/24/2025
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
5,038,600 |
| Split-adjusted Price |
16.93 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-1.10 / -6.01%
|
18.00
|
18.00
|
17.10
|
17.20
|
17.43
|
16.93
|
5,038,600
|
|
|
1/23/2025
|
+0.05 / +0.27%
|
18.30
|
18.45
|
18.30
|
18.30
|
18.35
|
18.01
|
630,700
|
|
|
1/22/2025
|
-0.25 / -1.35%
|
18.50
|
18.55
|
18.20
|
18.25
|
18.35
|
17.96
|
783,200
|
|
|
1/21/2025
|
-0.30 / -1.60%
|
18.90
|
19.10
|
18.50
|
18.50
|
18.74
|
18.20
|
740,700
|
|
|
1/20/2025
|
+0.10 / +0.53%
|
18.80
|
19.05
|
18.70
|
18.80
|
18.84
|
18.50
|
750,900
|
|
|
1/17/2025
|
+0.05 / +0.27%
|
18.65
|
18.75
|
18.50
|
18.70
|
18.66
|
18.40
|
774,300
|
|
|
1/16/2025
|
+0.05 / +0.27%
|
18.60
|
18.95
|
18.55
|
18.65
|
18.73
|
18.35
|
731,400
|
|
|
1/15/2025
|
+0.45 / +2.48%
|
18.40
|
18.65
|
18.15
|
18.60
|
18.42
|
18.30
|
701,700
|
|
|
1/14/2025
|
-0.25 / -1.36%
|
18.40
|
18.50
|
18.10
|
18.15
|
18.28
|
17.86
|
538,000
|
|
|
1/13/2025
|
+0.30 / +1.66%
|
18.10
|
18.65
|
18.05
|
18.40
|
18.39
|
18.11
|
1,201,500
|
|
|
1/10/2025
|
-0.65 / -3.47%
|
18.75
|
18.85
|
18.10
|
18.10
|
18.46
|
17.81
|
1,589,300
|
|
|
1/9/2025
|
-0.35 / -1.83%
|
19.00
|
19.00
|
18.60
|
18.75
|
18.79
|
18.45
|
726,700
|
|
|
1/8/2025
|
+0.35 / +1.87%
|
18.80
|
19.15
|
18.70
|
19.10
|
18.92
|
18.79
|
871,100
|
|
|
1/7/2025
|
+0.10 / +0.54%
|
18.95
|
18.95
|
18.35
|
18.75
|
18.62
|
18.45
|
1,445,400
|
|
|
1/6/2025
|
-0.80 / -4.11%
|
19.40
|
19.55
|
18.55
|
18.65
|
18.96
|
18.35
|
2,522,000
|
|
|
1/3/2025
|
-0.25 / -1.27%
|
19.90
|
19.95
|
19.45
|
19.45
|
19.69
|
19.14
|
1,378,800
|
|
|
1/2/2025
|
-0.10 / -0.51%
|
19.85
|
20.00
|
19.60
|
19.70
|
19.74
|
19.39
|
919,500
|
|
|
12/31/2024
|
+0.20 / +1.02%
|
19.65
|
20.15
|
19.60
|
19.80
|
19.94
|
19.48
|
1,464,700
|
|
|
12/30/2024
|
-0.20 / -1.01%
|
19.70
|
19.75
|
19.40
|
19.60
|
19.54
|
19.29
|
1,823,500
|
|
|
12/27/2024
|
-0.45 / -2.22%
|
20.15
|
20.30
|
19.60
|
19.80
|
19.87
|
19.48
|
2,764,600
|
|
|
12/26/2024
|
-0.25 / -1.22%
|
20.55
|
21.20
|
20.25
|
20.25
|
20.74
|
19.93
|
3,690,200
|
|
|
12/25/2024
|
+0.10 / +0.49%
|
20.45
|
20.55
|
20.20
|
20.50
|
20.41
|
20.17
|
1,538,900
|
|
|
12/24/2024
|
+0.30 / +1.49%
|
20.10
|
20.55
|
20.10
|
20.40
|
20.30
|
20.07
|
1,763,100
|
|
|
12/23/2024
|
-0.25 / -1.23%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.21
|
19.78
|
2,288,000
|
|
|
12/20/2024
|
-0.25 / -1.21%
|
20.65
|
21.20
|
20.30
|
20.35
|
20.72
|
20.02
|
3,977,100
|
|
|
12/19/2024
|
-0.10 / -0.48%
|
20.30
|
20.80
|
20.20
|
20.60
|
20.50
|
20.27
|
1,866,400
|
|
|
12/18/2024
|
+0.25 / +1.22%
|
20.50
|
20.80
|
20.30
|
20.70
|
20.49
|
20.37
|
1,332,400
|
|
|
12/17/2024
|
-0.55 / -2.62%
|
21.00
|
21.35
|
20.45
|
20.45
|
20.82
|
20.12
|
2,225,900
|
|
|
12/16/2024
|
+0.45 / +2.19%
|
20.55
|
21.00
|
20.20
|
21.00
|
20.57
|
20.66
|
1,548,000
|
|
|
12/13/2024
|
+0.25 / +1.23%
|
20.30
|
20.95
|
20.05
|
20.55
|
20.55
|
20.22
|
2,384,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|