Register for streaming realtime charts, analysis tools, and prices.
ANVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 12.74 | 0.86 | 7.24% | 11.99 | 13.6499 | 11.985 | 489,991 |
| Apr 23 2024 | 11.88 | 0.39 | 3.39% | 11.57 | 12.34 | 11.40 | 226,539 |
| Apr 22 2024 | 11.49 | 1.43 | 14.21% | 10.17 | 11.74 | 10.10 | 319,986 |
| Apr 19 2024 | 10.06 | 0.21 | 2.13% | 9.85 | 10.18 | 9.62 | 224,288 |
| Apr 18 2024 | 9.85 | 0.86 | 9.57% | 9.11 | 9.88 | 9.04 | 241,340 |
| Apr 17 2024 | 8.99 | -1.09 | -10.81% | 10.00 | 10.3205 | 8.86 | 291,817 |
| Apr 16 2024 | 10.08 | -1.01 | -9.11% | 10.50 | 10.5299 | 9.601 | 181,832 |
| Apr 15 2024 | 11.09 | -0.54 | -4.64% | 11.68 | 11.9936 | 10.85 | 153,980 |
| Apr 12 2024 | 11.63 | -0.57 | -4.67% | 12.18 | 12.1999 | 11.59 | 132,327 |
| Apr 11 2024 | 12.20 | 0.45 | 3.83% | 11.90 | 12.3349 | 11.80 | 147,505 |
| Apr 10 2024 | 11.75 | 0.26 | 2.26% | 11.16 | 11.80 | 11.05 | 78,502 |
| Apr 09 2024 | 11.49 | 0.03 | 0.26% | 11.55 | 12.15 | 11.26 | 141,443 |
| Apr 08 2024 | 11.46 | 0.36 | 3.24% | 10.97 | 11.68 | 10.91 | 157,407 |
| Apr 05 2024 | 11.10 | 0.06 | 0.54% | 10.89 | 11.59 | 10.8487 | 179,943 |
| Apr 04 2024 | 11.04 | -0.25 | -2.21% | 11.22 | 11.47 | 10.87 | 184,986 |
| Apr 03 2024 | 11.29 | 0.11 | 0.98% | 11.38 | 11.59 | 11.14 | 118,181 |
| Apr 02 2024 | 11.18 | -0.78 | -6.52% | 12.13 | 12.32 | 11.07 | 187,952 |
| Apr 01 2024 | 11.96 | 0.06 | 0.50% | 12.00 | 12.44 | 11.5501 | 191,227 |
| Mar 28 2024 | 11.90 | -0.13 | -1.08% | 12.00 | 12.575 | 11.58 | 249,597 |
| Mar 27 2024 | 12.03 | 0.25 | 2.12% | 11.73 | 12.30 | 11.51 | 173,586 |
| Mar 26 2024 | 11.78 | -0.12 | -1.01% | 12.45 | 12.45 | 11.52 | 252,617 |
| Mar 25 2024 | 11.90 | 0.59 | 5.22% | 11.60 | 11.92 | 10.92 | 303,973 |
| Mar 22 2024 | 11.31 | -0.52 | -4.40% | 11.81 | 11.88 | 10.60 | 254,626 |
| Mar 21 2024 | 11.83 | 0.73 | 6.58% | 11.15 | 12.45 | 10.8006 | 423,914 |
| Mar 20 2024 | 11.10 | 2.18 | 24.44% | 9.85 | 13.26 | 9.60 | 2,139,121 |
| Mar 19 2024 | 8.92 | -0.47 | -5.01% | 9.34 | 9.44 | 8.90 | 154,337 |
| Mar 18 2024 | 9.39 | 0.30 | 3.30% | 9.90 | 10.05 | 9.32 | 158,193 |
| Mar 15 2024 | 9.09 | 0.17 | 1.91% | 8.90 | 9.40 | 8.90 | 117,749 |
| Mar 14 2024 | 8.92 | -0.17 | -1.87% | 9.00 | 9.20 | 8.8932 | 80,493 |
| Mar 13 2024 | 9.09 | -0.25 | -2.68% | 9.20 | 9.62 | 9.00 | 126,701 |
| Mar 12 2024 | 9.34 | 0.33 | 3.66% | 9.25 | 9.47 | 8.998 | 69,126 |
| Mar 11 2024 | 9.01 | 0.04 | 0.45% | 8.76 | 9.115 | 8.76 | 56,948 |
| Mar 08 2024 | 8.97 | 0.17 | 1.93% | 8.91 | 9.245 | 8.82 | 68,802 |
| Mar 07 2024 | 8.80 | -0.55 | -5.88% | 9.42 | 9.42 | 8.80 | 92,405 |
| Mar 06 2024 | 9.35 | 0.29 | 3.20% | 9.07 | 9.39 | 9.07 | 85,418 |
| Mar 05 2024 | 9.06 | -0.04 | -0.44% | 9.06 | 9.35 | 8.975 | 100,076 |
| Mar 04 2024 | 9.10 | 0.23 | 2.59% | 9.24 | 9.4491 | 8.7703 | 100,663 |
| Mar 01 2024 | 8.87 | 0.40 | 4.72% | 8.80 | 9.48 | 8.4613 | 186,960 |
| Feb 29 2024 | 8.47 | -0.41 | -4.62% | 8.88 | 8.99 | 8.1001 | 291,361 |
| Feb 28 2024 | 8.88 | -0.91 | -9.30% | 8.72 | 9.33 | 8.64 | 328,645 |
| Feb 27 2024 | 9.79 | 0.92 | 10.37% | 8.81 | 9.88 | 8.70 | 266,774 |
| Feb 26 2024 | 8.87 | -1.07 | -10.76% | 9.94 | 9.95 | 8.59 | 476,866 |
| Feb 23 2024 | 9.94 | -0.42 | -4.05% | 10.30 | 10.40 | 9.55 | 326,055 |
| Feb 22 2024 | 10.36 | 0.18 | 1.77% | 10.18 | 10.48 | 9.97 | 84,822 |
| Feb 21 2024 | 10.18 | 0.12 | 1.19% | 10.00 | 10.375 | 9.96 | 95,556 |
| Feb 20 2024 | 10.06 | -0.37 | -3.55% | 10.56 | 10.6599 | 9.93 | 127,115 |
| Feb 16 2024 | 10.43 | -0.85 | -7.54% | 11.39 | 11.46 | 10.25 | 214,733 |
| Feb 15 2024 | 11.28 | 0.91 | 8.78% | 10.50 | 11.64 | 10.50 | 246,285 |
| Feb 14 2024 | 10.37 | 0.32 | 3.18% | 10.35 | 10.61 | 10.0645 | 158,517 |
| Feb 13 2024 | 10.05 | -0.54 | -5.10% | 10.21 | 10.50 | 9.85 | 151,270 |
| Feb 12 2024 | 10.59 | -0.36 | -3.29% | 11.00 | 11.4325 | 10.50 | 173,507 |
| Feb 09 2024 | 10.95 | 0.11 | 1.01% | 11.10 | 11.30 | 10.70 | 118,084 |
| Feb 08 2024 | 10.84 | 0.93 | 9.38% | 10.00 | 11.00 | 9.7601 | 132,172 |
| Feb 07 2024 | 9.91 | -0.35 | -3.41% | 10.68 | 10.69 | 9.74 | 144,027 |
| Feb 06 2024 | 10.26 | 0.48 | 4.91% | 9.59 | 10.33 | 9.55 | 132,420 |
| Feb 05 2024 | 9.78 | -0.28 | -2.78% | 9.75 | 10.20 | 9.5501 | 121,135 |
| Feb 02 2024 | 10.06 | -0.92 | -8.38% | 10.53 | 10.60 | 9.5553 | 395,957 |
| Feb 01 2024 | 10.98 | -0.07 | -0.63% | 11.64 | 11.64 | 10.65 | 102,054 |
| Jan 31 2024 | 11.05 | 0.30 | 2.79% | 11.42 | 11.56 | 10.61 | 159,380 |
| Jan 30 2024 | 10.75 | -0.63 | -5.54% | 12.00 | 12.00 | 10.63 | 240,492 |
| Jan 29 2024 | 11.38 | 1.47 | 14.83% | 10.46 | 11.5332 | 10.09 | 316,602 |
| Jan 26 2024 | 9.91 | 0.77 | 8.42% | 9.19 | 10.50 | 9.19 | 415,193 |
