ANV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.57	24.63	24.57	24.63	24.63	-0.32%	1,536
Mar 19, 2026	24.72	24.76	24.71	24.71	24.71	-0.32%	1,401
Mar 18, 2026	24.75	24.79	24.75	24.79	24.79	0.28%	321
Mar 17, 2026	24.82	24.97	24.72	24.72	24.72	0.20%	3,126
Mar 16, 2026	24.66	24.75	24.65	24.67	24.67	0.81%	1,543
Mar 13, 2026	24.47	24.47	24.47	24.47	24.47	-0.76%	155
Mar 12, 2026	24.66	24.66	24.66	24.66	24.66	-0.44%	231
Mar 11, 2026	24.83	24.83	24.77	24.77	24.77	0.16%	811
Mar 10, 2026	24.73	24.73	24.73	24.73	24.73	1.60%	264
Mar 9, 2026	24.28	24.34	24.28	24.34	24.34	-0.35%	785
Mar 6, 2026	24.50	24.54	24.43	24.43	24.43	-0.34%	644
Mar 5, 2026	24.50	24.51	24.50	24.51	24.51	-0.47%	453
Mar 4, 2026	24.52	24.70	24.52	24.63	24.63	-0.67%	3,362
Mar 3, 2026	24.70	24.79	24.70	24.79	24.44	-0.56%	375
Mar 2, 2026	24.78	24.93	24.78	24.93	24.58	1.10%	631
Feb 27, 2026	24.91	24.91	24.66	24.66	24.31	-1.37%	1,318
Feb 26, 2026	25.25	25.25	25.00	25.00	24.64	-0.86%	5,764
Feb 25, 2026	25.28	25.28	25.22	25.22	24.86	0.23%	1,565
Feb 24, 2026	25.07	25.20	25.07	25.16	24.80	-0.12%	4,147
Feb 23, 2026	25.13	25.19	25.13	25.19	24.83	0.30%	1,880
Feb 20, 2026	25.28	25.28	25.07	25.12	24.76	0.08%	12,891
Feb 19, 2026	25.03	25.14	25.02	25.10	24.74	0.52%	21,267
Feb 18, 2026	24.96	24.96	24.96	24.96	24.61	0.50%	9
Feb 17, 2026	24.84	24.84	24.84	24.84	24.49	0.67%	25
Feb 13, 2026	24.77	24.77	24.68	24.68	24.32	-1.08%	391
Feb 12, 2026	25.17	25.17	24.95	24.95	24.59	-0.57%	133
Feb 11, 2026	25.09	25.09	25.09	25.09	24.73	0.41%	5,035
Feb 10, 2026	24.99	24.99	24.99	24.99	24.63	-0.70%	54
Feb 9, 2026	25.28	25.28	25.16	25.16	24.80	0.25%	208
Feb 6, 2026	25.10	25.10	25.10	25.10	24.74	3.16%	30,106
Feb 5, 2026	24.42	24.42	24.33	24.33	23.98	-1.18%	239
Feb 4, 2026	24.62	24.62	24.62	24.62	24.27	-0.83%	226