U.S. markets open in 4 hours 44 minutes

(ANV)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 6:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 2021------
Apr 12, 202123,400.0023,600.0023,250.0023,250.0023,250.0026,010
Apr 09, 202123,550.0023,550.0023,300.0023,350.0023,350.0023,330
Apr 08, 202123,600.0023,750.0023,450.0023,550.0023,550.0024,910
Apr 07, 202123,800.0023,800.0023,500.0023,650.0023,650.0027,040
Apr 06, 202123,400.0024,000.0023,050.0023,800.0023,800.0060,230
Apr 05, 202122,900.0023,000.0022,700.0022,900.0022,900.0010,750
Apr 01, 202122,800.0023,200.0022,500.0023,200.0023,200.0017,150
Mar 31, 202122,600.0022,900.0022,400.0022,750.0022,750.0019,800
Mar 30, 202122,500.0022,700.0022,450.0022,600.0022,600.0015,220
Mar 29, 202122,600.0022,700.0022,300.0022,700.0022,700.0013,850
Mar 26, 202121,500.0023,000.0021,400.0022,600.0022,600.0051,500
Mar 25, 202121,200.0022,000.0021,200.0021,500.0021,500.0036,860
Mar 24, 202122,200.0022,400.0021,400.0021,700.0021,700.0044,190
Mar 23, 202123,250.0023,250.0022,500.0022,700.0022,700.0039,960
Mar 22, 202123,300.0023,700.0023,200.0023,250.0023,250.0048,150
Mar 19, 202123,400.0023,400.0023,100.0023,400.0023,400.0027,380
Mar 18, 202123,500.0023,700.0023,050.0023,400.0023,400.0019,430
Mar 17, 202123,800.0023,800.0023,000.0023,400.0023,400.0024,730
Mar 16, 202124,400.0024,450.0023,500.0023,800.0023,800.0036,190
Mar 15, 202123,400.0024,500.0023,350.0024,000.0024,000.0082,530
Mar 12, 202123,500.0023,500.0023,150.0023,250.0023,250.0028,140
Mar 11, 202123,150.0023,650.0023,100.0023,150.0023,150.0057,470
Mar 10, 202123,100.0023,500.0022,700.0023,150.0023,150.0022,720
Mar 09, 202123,450.0023,500.0023,000.0023,100.0023,100.0040,740
Mar 08, 202123,500.0023,600.0022,700.0023,450.0023,450.0066,750
Mar 05, 202122,950.0023,800.0022,500.0023,000.0023,000.0029,780
Mar 04, 202123,900.0023,950.0022,300.0022,950.0022,950.0040,690
Mar 03, 202121,550.0023,050.0021,550.0023,050.0023,050.00113,320
Mar 02, 202121,800.0021,800.0021,300.0021,550.0021,550.0026,120
Mar 01, 202121,600.0021,600.0021,050.0021,300.0021,300.0019,020
Feb 26, 202120,300.0021,000.0020,300.0020,750.0020,750.0012,890
Feb 25, 202121,400.0021,450.0020,000.0020,900.0020,900.0012,910
Feb 24, 202121,500.0021,600.0021,000.0021,200.0021,200.0022,710
Feb 23, 202121,500.0021,700.0021,450.0021,600.0021,600.0017,070
Feb 22, 202120,950.0022,200.0020,950.0021,500.0021,500.0032,920
Feb 19, 202120,500.0021,250.0020,500.0020,950.0020,950.0018,420
Feb 18, 202120,500.0021,300.0020,250.0021,000.0021,000.0022,890
Feb 17, 202119,700.0020,450.0019,700.0020,450.0020,450.0018,380
Feb 16, 202119,400.0019,400.0019,400.0019,400.0019,400.00-
Feb 12, 202119,400.0019,400.0019,400.0019,400.0019,400.00-
Feb 11, 202119,400.0019,400.0019,400.0019,400.0019,400.00-
Feb 10, 202119,400.0019,400.0019,400.0019,400.0019,400.00-
Feb 09, 202119,000.0019,400.0018,500.0019,400.0019,400.0018,320
Feb 08, 202119,600.0019,900.0018,900.0019,100.0019,100.0017,000
Feb 05, 202120,000.0020,000.0019,650.0019,650.0019,650.0022,830
Feb 04, 202119,700.0020,100.0019,600.0020,000.0020,000.0029,540
Feb 03, 202119,400.0019,800.0018,700.0019,700.0019,700.0026,450
Feb 02, 202118,600.0019,000.0017,950.0019,000.0019,000.0018,560
Feb 01, 202118,400.0019,250.0018,000.0018,000.0018,000.0025,740
Jan 29, 202117,350.0019,100.0017,350.0018,600.0018,600.0031,960
Jan 28, 202119,300.0019,300.0018,450.0018,450.0018,450.0049,320
Jan 27, 202121,250.0021,500.0019,750.0019,800.0019,800.0066,280
Jan 26, 202122,500.0022,500.0021,200.0021,200.0021,200.0048,660
Jan 25, 202122,000.0022,800.0022,000.0022,700.0022,700.0023,940
Jan 22, 202122,000.0023,000.0022,000.0022,300.0022,300.0047,690
Jan 21, 202123,000.0023,700.0022,100.0022,800.0022,800.0092,840
Jan 20, 202123,000.0023,400.0021,800.0023,000.0023,000.0050,860
Jan 19, 202125,000.0025,500.0023,200.0023,400.0023,400.0073,980
Jan 15, 202124,700.0025,100.0024,600.0024,750.0024,750.0047,740
Jan 14, 202124,950.0025,150.0024,500.0024,800.0024,800.0039,520
Jan 13, 202125,500.0025,500.0024,500.0025,000.0025,000.0069,680
Jan 12, 202125,400.0026,000.0025,350.0025,500.0025,500.00114,790
Jan 11, 202124,900.0025,000.0024,600.0024,950.0024,950.0035,820
Jan 08, 202125,500.0025,500.0024,600.0024,850.0024,850.0039,660
Jan 07, 202124,600.0025,650.0024,550.0025,100.0025,100.0058,250
Jan 06, 202125,100.0025,150.0024,500.0024,600.0024,600.0085,680
Jan 05, 202124,800.0025,350.0024,700.0025,050.0025,050.0037,370
Jan 04, 202125,900.0025,900.0025,000.0025,050.0025,050.0059,120
Dec 31, 202023,300.0024,900.0023,300.0024,900.0024,900.001,565,300
Dec 30, 202023,500.0023,900.0023,150.0023,300.0023,300.00629,260
Dec 29, 202023,900.0023,900.0023,450.0023,500.0023,500.00268,950
Dec 28, 202024,400.0024,500.0023,700.0023,900.0023,900.00479,900
Dec 24, 202022,250.0022,550.0021,900.0022,450.0022,450.00358,470
Dec 23, 202021,900.0022,850.0021,900.0022,250.0022,250.00505,130
Dec 22, 202022,000.0022,200.0021,800.0021,900.0021,900.00578,310
Dec 21, 202022,700.0022,700.0022,050.0022,200.0022,200.00483,690
Dec 18, 202022,800.0022,850.0022,300.0022,600.0022,600.00527,520
Dec 17, 202023,000.0023,000.0022,300.0022,750.0022,750.001,099,750
Dec 16, 202022,600.0022,600.0022,100.0022,200.0022,200.00337,730
Dec 15, 202021,950.0022,800.0021,700.0022,200.0022,200.00727,040
Dec 14, 202022,400.0022,400.0021,700.0021,950.0021,950.00452,040
Dec 11, 202021,900.0022,300.0021,850.0022,100.0022,100.00341,890
Dec 10, 202022,700.0022,750.0022,250.0022,250.0022,250.00409,270
Dec 09, 202022,000.0022,900.0021,700.0022,700.0022,700.00711,240
Dec 08, 202021,100.0021,800.0021,100.0021,500.0021,500.00429,950
Dec 07, 202021,400.0021,550.0021,000.0021,100.0021,100.00558,200
Dec 04, 202022,000.0022,000.0021,500.0021,600.0021,600.00355,710
Dec 03, 202022,100.0022,300.0021,900.0022,000.0022,000.00262,830
Dec 02, 202022,300.0023,000.0022,300.0022,700.0022,700.00277,720
Dec 01, 202022,100.0022,500.0022,100.0022,450.0022,450.00309,920
Nov 30, 202023,400.0023,450.0022,400.0022,400.0022,400.00569,430
Nov 27, 202023,000.0023,100.0022,800.0023,000.0023,000.00163,550
Nov 25, 202023,300.0023,400.0022,900.0023,000.0023,000.00170,440
Nov 24, 202023,700.0023,800.0023,100.0023,400.0023,400.00374,180
Nov 23, 202022,750.0024,000.0022,600.0024,000.0024,000.00482,160
Nov 20, 202022,950.0022,950.0022,700.0022,800.0022,800.00341,140
Nov 19, 202023,000.0023,200.0022,700.0022,950.0022,950.00304,770
Nov 18, 202023,000.0023,650.0022,500.0022,900.0022,900.00314,530
Nov 17, 202022,400.0023,300.0022,400.0022,900.0022,900.00466,940
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...