|
Closing price on 1/14/2016
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.00 |
| Volume |
1,410 |
| Split-adjusted Price |
1.18 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2016
|
-0.30 / -4.11%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.00
|
1.18
|
1,410
|
|
|
1/13/2016
|
-0.30 / -3.95%
|
7.70
|
7.90
|
7.30
|
7.30
|
7.55
|
1.23
|
2,220
|
|
|
1/12/2016
|
-0.20 / -2.56%
|
7.50
|
8.00
|
7.50
|
7.60
|
7.94
|
1.28
|
630
|
|
|
1/11/2016
|
0.00 / 0.00%
|
7.50
|
8.10
|
7.50
|
7.80
|
8.09
|
1.32
|
41,060
|
|
|
1/8/2016
|
-0.10 / -1.27%
|
7.90
|
8.20
|
7.80
|
7.80
|
7.82
|
1.32
|
4,220
|
|
|
1/7/2016
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
8.03
|
1.33
|
5,730
|
|
|
1/6/2016
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.00
|
8.06
|
1.35
|
620
|
|
|
1/5/2016
|
+0.10 / +1.27%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.88
|
1.35
|
2,410
|
|
|
1/4/2016
|
-0.10 / -1.25%
|
7.80
|
8.40
|
7.80
|
7.90
|
8.24
|
1.33
|
2,960
|
|
|
12/31/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.20
|
1.35
|
210
|
|
|
12/30/2015
|
0.00 / 0.00%
|
7.80
|
8.40
|
7.80
|
8.00
|
8.00
|
1.35
|
2,310
|
|
|
12/29/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.35
|
300
|
|
|
12/28/2015
|
-0.20 / -2.44%
|
8.00
|
8.50
|
8.00
|
8.00
|
8.27
|
1.35
|
62,150
|
|
|
12/25/2015
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.38
|
300
|
|
|
12/24/2015
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.37
|
1.42
|
16,610
|
|
|
12/23/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.33
|
1.38
|
40,000
|
|
|
12/22/2015
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.29
|
1.38
|
7,050
|
|
|
12/21/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
1.40
|
640
|
|
|
12/18/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.37
|
1.42
|
15,880
|
|
|
12/17/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
1.40
|
51,820
|
|
|
12/16/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.46
|
1.40
|
46,100
|
|
|
12/15/2015
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.59
|
1.40
|
1,630
|
|
|
12/14/2015
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.45
|
1.45
|
40,430
|
|
|
12/11/2015
|
-0.40 / -4.60%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.51
|
1.40
|
58,980
|
|
|
12/10/2015
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.40
|
8.70
|
8.52
|
1.47
|
2,230
|
|
|
12/9/2015
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.40
|
1.45
|
16,070
|
|
|
12/8/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.45
|
1.42
|
36,340
|
|
|
12/7/2015
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.56
|
1.42
|
80,300
|
|
|
12/4/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.73
|
1.47
|
51,220
|
|
|
12/3/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
1.48
|
46,000
|
|
|