|
Closing price on 10/9/2025
|
|
Open |
32.95 |
High |
33.50 |
Low |
31.75 |
Volume |
3,141,700 |
Split-adjusted Price |
32.70 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2025
|
+0.45 / +1.40%
|
32.95
|
33.50
|
31.75
|
32.70
|
32.39
|
32.70
|
3,141,700
|
|
10/8/2025
|
+2.10 / +6.97%
|
30.40
|
32.25
|
30.40
|
32.25
|
31.80
|
32.25
|
3,813,200
|
|
10/7/2025
|
-1.45 / -4.59%
|
31.35
|
31.90
|
30.00
|
30.15
|
30.69
|
30.15
|
3,639,500
|
|
10/6/2025
|
+0.75 / +2.43%
|
31.20
|
32.70
|
31.20
|
31.60
|
31.74
|
31.60
|
2,643,000
|
|
10/3/2025
|
+2.00 / +6.93%
|
29.00
|
30.85
|
28.80
|
30.85
|
30.28
|
30.85
|
8,222,300
|
|
10/2/2025
|
-0.05 / -0.17%
|
29.20
|
29.80
|
28.50
|
28.85
|
29.04
|
28.85
|
2,712,900
|
|
10/1/2025
|
+0.05 / +0.17%
|
29.00
|
30.50
|
28.85
|
28.90
|
29.66
|
28.90
|
7,086,900
|
|
9/30/2025
|
+1.15 / +4.15%
|
27.80
|
29.30
|
27.80
|
28.85
|
28.51
|
28.85
|
5,219,100
|
|
9/29/2025
|
+0.05 / +0.18%
|
27.90
|
28.25
|
27.55
|
27.70
|
27.77
|
27.70
|
1,354,600
|
|
9/26/2025
|
-0.50 / -1.78%
|
28.15
|
28.25
|
27.60
|
27.65
|
27.93
|
27.65
|
1,876,400
|
|
9/25/2025
|
0.00 / 0.00%
|
28.20
|
28.50
|
27.80
|
28.15
|
28.21
|
28.15
|
1,631,300
|
|
9/24/2025
|
+0.45 / +1.62%
|
27.70
|
28.20
|
27.40
|
28.15
|
27.83
|
28.15
|
1,699,500
|
|
9/23/2025
|
+1.55 / +5.93%
|
26.15
|
27.70
|
26.15
|
27.70
|
26.97
|
27.70
|
1,936,500
|
|
9/22/2025
|
-1.35 / -4.91%
|
27.50
|
27.70
|
26.15
|
26.15
|
26.60
|
26.15
|
4,013,600
|
|
9/19/2025
|
-0.15 / -0.54%
|
27.65
|
27.90
|
27.30
|
27.50
|
27.58
|
27.50
|
1,410,400
|
|
9/18/2025
|
-0.55 / -1.95%
|
28.15
|
28.35
|
27.55
|
27.65
|
27.79
|
27.65
|
2,166,500
|
|
9/17/2025
|
-0.20 / -0.70%
|
28.40
|
28.40
|
27.80
|
28.20
|
28.03
|
28.20
|
4,210,500
|
|
9/16/2025
|
-0.80 / -2.74%
|
29.60
|
29.65
|
28.30
|
28.40
|
28.75
|
28.40
|
3,713,800
|
|
9/15/2025
|
+0.65 / +2.28%
|
28.70
|
29.60
|
28.10
|
29.20
|
29.07
|
29.20
|
5,379,100
|
|
9/12/2025
|
+0.25 / +0.88%
|
28.75
|
29.85
|
28.50
|
28.55
|
29.09
|
28.55
|
3,935,000
|
|
9/11/2025
|
+0.65 / +2.35%
|
27.60
|
28.90
|
27.45
|
28.30
|
28.17
|
28.30
|
4,193,200
|
|
9/10/2025
|
-0.45 / -1.60%
|
28.20
|
28.25
|
27.60
|
27.65
|
27.76
|
27.65
|
2,099,400
|
|
9/9/2025
|
+0.30 / +1.08%
|
27.80
|
29.00
|
27.40
|
28.10
|
28.06
|
28.10
|
3,303,000
|
|
9/8/2025
|
+0.45 / +1.65%
|
27.30
|
29.05
|
27.15
|
27.80
|
28.10
|
27.80
|
5,442,600
|
|
9/5/2025
|
-0.20 / -0.73%
|
28.50
|
29.45
|
27.35
|
27.35
|
28.50
|
27.35
|
12,775,000
|
|
9/4/2025
|
+0.70 / +2.61%
|
27.40
|
28.00
|
27.00
|
27.55
|
27.39
|
27.55
|
2,486,600
|
|
9/3/2025
|
-0.30 / -1.10%
|
27.20
|
27.75
|
26.75
|
26.85
|
27.09
|
26.85
|
2,500,300
|
|
8/29/2025
|
-0.85 / -3.04%
|
28.50
|
28.50
|
27.10
|
27.15
|
27.45
|
27.15
|
3,017,400
|
|
8/28/2025
|
+1.20 / +4.48%
|
26.80
|
28.60
|
26.75
|
28.00
|
27.98
|
28.00
|
6,977,000
|
|
8/27/2025
|
+0.05 / +0.19%
|
26.75
|
27.35
|
26.55
|
26.80
|
26.86
|
26.80
|
3,440,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|