|
Closing price on 6/27/2025
|
|
| Open |
19.20 |
| High |
20.15 |
| Low |
18.95 |
| Volume |
6,540,800 |
| Split-adjusted Price |
19.80 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
+0.95 / +5.04%
|
19.20
|
20.15
|
18.95
|
19.80
|
19.78
|
19.80
|
6,540,800
|
|
|
6/26/2025
|
+0.60 / +3.29%
|
18.40
|
19.00
|
18.15
|
18.85
|
18.60
|
18.85
|
3,619,400
|
|
|
6/25/2025
|
+0.20 / +1.11%
|
18.05
|
18.45
|
17.80
|
18.25
|
18.21
|
18.25
|
3,203,700
|
|
|
6/24/2025
|
+0.40 / +2.27%
|
17.95
|
18.45
|
17.80
|
18.05
|
18.13
|
18.05
|
3,937,400
|
|
|
6/23/2025
|
+0.20 / +1.15%
|
17.55
|
17.75
|
17.15
|
17.65
|
17.50
|
17.65
|
3,944,500
|
|
|
6/20/2025
|
+1.10 / +6.73%
|
16.40
|
17.45
|
16.30
|
17.45
|
17.05
|
17.45
|
3,665,900
|
|
|
6/19/2025
|
-0.25 / -1.51%
|
16.65
|
16.65
|
16.35
|
16.35
|
16.42
|
16.35
|
679,000
|
|
|
6/18/2025
|
+0.05 / +0.30%
|
16.65
|
16.75
|
16.35
|
16.60
|
16.57
|
16.60
|
1,182,800
|
|
|
6/17/2025
|
-0.05 / -0.30%
|
16.70
|
16.90
|
16.55
|
16.55
|
16.65
|
16.55
|
1,100,900
|
|
|
6/16/2025
|
+0.55 / +3.43%
|
16.10
|
16.80
|
16.10
|
16.60
|
16.60
|
16.60
|
2,070,800
|
|
|
6/13/2025
|
-0.25 / -1.53%
|
16.05
|
16.25
|
15.95
|
16.05
|
16.05
|
16.05
|
1,209,000
|
|
|
6/12/2025
|
+0.15 / +0.93%
|
16.30
|
16.45
|
16.10
|
16.30
|
16.26
|
16.30
|
980,300
|
|
|
6/11/2025
|
+0.10 / +0.62%
|
16.05
|
16.40
|
16.00
|
16.15
|
16.15
|
16.15
|
553,700
|
|
|
6/10/2025
|
+0.30 / +1.90%
|
15.75
|
16.20
|
15.75
|
16.05
|
16.05
|
16.05
|
1,142,700
|
|
|
6/9/2025
|
-0.30 / -1.87%
|
16.00
|
16.05
|
15.75
|
15.75
|
15.88
|
15.75
|
1,528,000
|
|
|
6/6/2025
|
-0.35 / -2.13%
|
16.55
|
16.55
|
16.05
|
16.05
|
16.24
|
16.05
|
1,387,400
|
|
|
6/5/2025
|
+0.20 / +1.23%
|
16.20
|
16.45
|
16.05
|
16.40
|
16.22
|
16.40
|
1,666,200
|
|
|
6/4/2025
|
0.00 / 0.00%
|
16.10
|
16.55
|
16.05
|
16.20
|
16.26
|
16.20
|
1,481,700
|
|
|
6/3/2025
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.05
|
16.20
|
16.19
|
16.20
|
1,445,500
|
|
|
6/2/2025
|
+0.40 / +2.52%
|
15.85
|
16.25
|
15.55
|
16.25
|
16.02
|
16.25
|
2,241,600
|
|
|
5/30/2025
|
0.00 / 0.00%
|
15.85
|
16.05
|
15.75
|
15.85
|
15.85
|
15.85
|
1,070,800
|
|
|
5/29/2025
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.75
|
15.85
|
15.91
|
15.85
|
1,484,100
|
|
|
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
|
|
|
|