|
Closing price on 1/4/2016
|
|
| Open |
7.80 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
2,960 |
| Split-adjusted Price |
1.33 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2015
|
+0.10 / +1.14%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.85
|
1.50
|
24,970
|
|
|
12/1/2015
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.87
|
1.48
|
26,480
|
|
|
11/30/2015
|
-0.40 / -4.40%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.75
|
1.47
|
61,810
|
|
|
11/27/2015
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.02
|
1.53
|
18,730
|
|
|
11/26/2015
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.87
|
1.55
|
63,890
|
|
|
11/25/2015
|
-0.20 / -2.22%
|
8.70
|
9.10
|
8.70
|
8.80
|
8.74
|
1.48
|
5,150
|
|
|
11/24/2015
|
-0.10 / -1.10%
|
8.60
|
9.10
|
8.60
|
9.00
|
9.09
|
1.52
|
4,070
|
|
|
11/23/2015
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.90
|
9.10
|
8.92
|
1.53
|
54,010
|
|
|