|
|
Closing price on 5/28/2025
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.75 |
| Volume |
1,849,500 |
| Split-adjusted Price |
15.75 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.30 / -1.87%
|
16.30
|
16.30
|
15.75
|
15.75
|
15.87
|
15.75
|
1,849,500
|
|
|
5/27/2025
|
+0.20 / +1.26%
|
16.35
|
16.40
|
16.00
|
16.05
|
16.21
|
16.05
|
2,682,100
|
|
|
5/26/2025
|
+1.00 / +6.73%
|
14.90
|
15.85
|
14.50
|
15.85
|
15.37
|
15.85
|
3,942,100
|
|
|
5/23/2025
|
+0.05 / +0.34%
|
14.80
|
14.90
|
14.70
|
14.85
|
14.79
|
14.85
|
465,300
|
|
|
5/22/2025
|
-0.35 / -2.31%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.95
|
14.80
|
1,135,601
|
|
|
5/21/2025
|
-0.15 / -0.98%
|
15.30
|
15.35
|
14.90
|
15.15
|
15.06
|
15.15
|
897,000
|
|
|
5/20/2025
|
+0.60 / +4.08%
|
14.75
|
15.40
|
14.60
|
15.30
|
15.08
|
15.30
|
2,078,301
|
|
|
5/19/2025
|
-0.40 / -2.65%
|
15.05
|
15.05
|
14.70
|
14.70
|
14.86
|
14.70
|
669,300
|
|
|
5/16/2025
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.97
|
15.10
|
1,264,800
|
|
|
5/15/2025
|
-0.40 / -2.65%
|
15.15
|
15.15
|
14.05
|
14.70
|
14.60
|
14.70
|
3,104,100
|
|
|
5/14/2025
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.95
|
15.10
|
15.05
|
15.10
|
1,240,000
|
|
|
5/13/2025
|
+0.20 / +1.33%
|
15.40
|
15.65
|
15.20
|
15.20
|
15.41
|
15.20
|
2,545,500
|
|
|
5/12/2025
|
-0.10 / -0.66%
|
15.20
|
15.25
|
14.70
|
15.00
|
14.88
|
15.00
|
1,478,100
|
|
|
5/9/2025
|
-0.50 / -3.21%
|
15.50
|
15.50
|
14.55
|
15.10
|
14.85
|
15.10
|
1,977,000
|
|
|
5/8/2025
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.25
|
15.60
|
15.43
|
15.60
|
1,323,000
|
|
|
5/7/2025
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.25
|
15.75
|
15.53
|
15.75
|
686,800
|
|
|
5/6/2025
|
+0.40 / +2.61%
|
14.45
|
15.70
|
14.25
|
15.70
|
14.85
|
15.70
|
3,802,000
|
|
|
5/5/2025
|
+0.25 / +1.66%
|
15.00
|
15.35
|
15.00
|
15.30
|
15.25
|
15.30
|
426,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
15.05
|
15.35
|
14.85
|
15.05
|
15.04
|
15.05
|
765,200
|
|
|
4/28/2025
|
-0.40 / -2.59%
|
15.45
|
15.45
|
15.05
|
15.05
|
15.12
|
15.05
|
564,500
|
|
|
4/25/2025
|
-0.40 / -2.52%
|
15.85
|
15.85
|
15.40
|
15.45
|
15.53
|
15.45
|
661,400
|
|
|
4/24/2025
|
+0.45 / +2.92%
|
15.40
|
16.40
|
15.40
|
15.85
|
15.90
|
15.85
|
1,267,300
|
|
|
4/23/2025
|
+0.50 / +3.36%
|
15.10
|
15.55
|
15.10
|
15.40
|
15.34
|
15.40
|
1,021,100
|
|
|
4/22/2025
|
-0.60 / -3.87%
|
15.60
|
15.60
|
14.45
|
14.90
|
14.75
|
14.90
|
1,238,800
|
|
|
4/21/2025
|
+0.25 / +1.64%
|
15.40
|
15.85
|
15.35
|
15.50
|
15.52
|
15.50
|
711,000
|
|
|
4/18/2025
|
+0.40 / +2.69%
|
15.30
|
15.75
|
15.10
|
15.25
|
15.40
|
15.25
|
1,807,300
|
|
|
4/17/2025
|
+0.05 / +0.34%
|
14.60
|
15.05
|
14.60
|
14.85
|
14.90
|
14.85
|
628,600
|
|
|
4/16/2025
|
-0.40 / -2.63%
|
15.40
|
15.45
|
14.80
|
14.80
|
15.12
|
14.80
|
878,500
|
|
|
4/15/2025
|
+0.10 / +0.66%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.35
|
15.20
|
2,394,600
|
|
|
4/14/2025
|
+0.95 / +6.71%
|
14.50
|
15.10
|
14.30
|
15.10
|
14.95
|
15.10
|
1,559,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|