|
|
Closing price on 1/2/2024
|
|
| Open |
31.25 |
| High |
31.50 |
| Low |
30.95 |
| Volume |
1,036,000 |
| Split-adjusted Price |
31.00 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2024
|
-0.10 / -0.32%
|
31.25
|
31.50
|
30.95
|
31.00
|
31.15
|
31.00
|
1,036,000
|
|
|
12/29/2023
|
+0.15 / +0.48%
|
31.25
|
31.25
|
31.00
|
31.10
|
31.14
|
31.10
|
983,800
|
|
|
12/28/2023
|
-0.10 / -0.32%
|
31.15
|
31.15
|
30.90
|
30.95
|
31.01
|
30.95
|
1,031,300
|
|
|
12/27/2023
|
-0.15 / -0.48%
|
31.25
|
31.90
|
31.00
|
31.05
|
31.37
|
31.05
|
1,130,400
|
|
|
12/26/2023
|
+0.20 / +0.65%
|
31.10
|
31.35
|
30.90
|
31.20
|
31.05
|
31.20
|
1,009,500
|
|
|
12/25/2023
|
+0.25 / +0.81%
|
30.80
|
31.30
|
30.60
|
31.00
|
30.93
|
31.00
|
993,600
|
|
|
12/22/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.70
|
30.75
|
31.06
|
30.75
|
1,160,900
|
|
|
12/21/2023
|
+0.50 / +1.65%
|
30.10
|
31.20
|
30.10
|
30.75
|
30.75
|
30.75
|
877,600
|
|
|
12/20/2023
|
+0.25 / +0.83%
|
30.35
|
30.35
|
30.00
|
30.25
|
30.21
|
30.25
|
346,100
|
|
|
12/19/2023
|
+0.40 / +1.35%
|
29.45
|
30.00
|
29.45
|
30.00
|
29.68
|
30.00
|
579,000
|
|
|
12/18/2023
|
-0.70 / -2.31%
|
30.30
|
30.40
|
29.60
|
29.60
|
29.89
|
29.60
|
814,800
|
|
|
12/15/2023
|
-0.25 / -0.82%
|
30.55
|
30.90
|
30.25
|
30.30
|
30.52
|
30.30
|
851,000
|
|
|
12/14/2023
|
-0.45 / -1.45%
|
31.10
|
31.50
|
30.40
|
30.55
|
30.86
|
30.55
|
1,135,500
|
|
|
12/13/2023
|
-1.05 / -3.28%
|
32.35
|
32.35
|
30.80
|
31.00
|
31.51
|
31.00
|
1,990,700
|
|
|
12/12/2023
|
-0.15 / -0.47%
|
32.20
|
32.50
|
31.70
|
32.05
|
31.97
|
32.05
|
1,360,100
|
|
|
12/11/2023
|
+0.90 / +2.88%
|
31.55
|
32.40
|
31.55
|
32.20
|
32.01
|
32.20
|
2,015,800
|
|
|
12/8/2023
|
-0.20 / -0.63%
|
31.80
|
31.80
|
30.80
|
31.30
|
31.34
|
31.30
|
1,379,300
|
|
|
12/7/2023
|
-0.55 / -1.72%
|
32.25
|
32.25
|
30.55
|
31.50
|
31.36
|
31.50
|
2,617,800
|
|
|
12/6/2023
|
+1.15 / +3.72%
|
31.00
|
32.50
|
31.00
|
32.05
|
31.90
|
32.05
|
3,394,000
|
|
|
12/5/2023
|
+0.10 / +0.32%
|
31.00
|
31.35
|
30.80
|
30.90
|
31.00
|
30.90
|
1,700,800
|
|
|
12/4/2023
|
+1.20 / +4.05%
|
29.95
|
30.90
|
29.70
|
30.80
|
30.55
|
30.80
|
2,211,600
|
|
|
12/1/2023
|
+0.40 / +1.37%
|
29.40
|
29.60
|
29.15
|
29.60
|
29.42
|
29.60
|
733,400
|
|
|
11/30/2023
|
-0.35 / -1.18%
|
29.80
|
29.80
|
29.15
|
29.20
|
29.51
|
29.20
|
1,045,400
|
|
|
11/29/2023
|
+0.30 / +1.03%
|
29.65
|
29.70
|
29.00
|
29.55
|
29.48
|
29.55
|
945,700
|
|
|
11/28/2023
|
-0.35 / -1.18%
|
29.50
|
29.80
|
28.60
|
29.25
|
29.02
|
29.25
|
1,309,700
|
|
|
11/27/2023
|
-0.40 / -1.33%
|
30.10
|
30.55
|
29.35
|
29.60
|
29.84
|
29.60
|
850,300
|
|
|
11/24/2023
|
0.00 / 0.00%
|
30.05
|
30.30
|
28.50
|
30.00
|
29.54
|
30.00
|
1,836,600
|
|
|
11/23/2023
|
-1.00 / -3.23%
|
31.20
|
31.60
|
30.00
|
30.00
|
31.23
|
30.00
|
2,292,400
|
|
|
11/22/2023
|
+0.55 / +1.81%
|
30.45
|
31.05
|
30.15
|
31.00
|
30.74
|
31.00
|
1,724,700
|
|
|
11/21/2023
|
+0.45 / +1.50%
|
30.50
|
30.55
|
30.05
|
30.45
|
30.26
|
30.45
|
1,015,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:54:54 AM
|
|
|
|
|