|
|
Closing price on 1/9/2018
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.75 |
| Volume |
683,090 |
| Split-adjusted Price |
8.11 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.75
|
11.10
|
10.92
|
8.11
|
683,090
|
|
|
1/8/2018
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.70
|
10.80
|
10.81
|
7.89
|
818,380
|
|
|
1/5/2018
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.88
|
7.97
|
477,090
|
|
|
1/4/2018
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.81
|
7.97
|
503,500
|
|
|
1/3/2018
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.80
|
7.82
|
571,680
|
|
|
1/2/2018
|
-0.05 / -0.45%
|
11.05
|
11.20
|
10.80
|
11.00
|
10.92
|
8.04
|
493,150
|
|
|
12/29/2017
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.80
|
11.05
|
10.97
|
8.07
|
541,470
|
|
|
12/28/2017
|
-0.15 / -1.33%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.05
|
8.11
|
672,880
|
|
|
12/27/2017
|
+0.45 / +4.17%
|
10.70
|
11.25
|
10.50
|
11.25
|
10.93
|
8.22
|
1,428,440
|
|
|
12/26/2017
|
+0.10 / +0.93%
|
10.65
|
10.85
|
10.50
|
10.80
|
10.74
|
7.89
|
1,208,260
|
|
|
12/25/2017
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.58
|
7.82
|
848,740
|
|
|
12/22/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.33
|
7.67
|
397,640
|
|
|
12/21/2017
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.29
|
7.60
|
358,550
|
|
|
12/20/2017
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.28
|
7.53
|
447,330
|
|
|
12/19/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.15
|
10.40
|
10.31
|
7.60
|
460,570
|
|
|
12/18/2017
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.35
|
7.60
|
337,720
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.20
|
10.50
|
10.37
|
7.67
|
404,530
|
|
|
12/14/2017
|
+0.40 / +3.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.34
|
7.67
|
627,060
|
|
|
12/13/2017
|
-0.05 / -0.49%
|
10.10
|
10.20
|
9.89
|
10.10
|
10.05
|
7.38
|
810,360
|
|
|
12/12/2017
|
-0.05 / -0.49%
|
10.20
|
10.25
|
9.75
|
10.15
|
10.02
|
7.42
|
935,330
|
|
|
12/11/2017
|
-0.10 / -0.97%
|
10.20
|
10.40
|
9.90
|
10.20
|
10.12
|
7.45
|
546,810
|
|
|
12/8/2017
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.43
|
7.53
|
845,590
|
|
|
12/7/2017
|
-0.15 / -1.41%
|
10.65
|
10.65
|
10.30
|
10.50
|
10.52
|
7.67
|
546,020
|
|
|
12/6/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.65
|
10.55
|
7.78
|
1,136,050
|
|
|
12/5/2017
|
-0.15 / -1.39%
|
10.80
|
11.00
|
10.50
|
10.65
|
10.70
|
7.78
|
679,070
|
|
|
12/4/2017
|
+0.50 / +4.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.68
|
7.89
|
1,750,930
|
|
|
12/1/2017
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.15
|
10.30
|
10.28
|
7.53
|
1,398,750
|
|
|
11/30/2017
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.15
|
7.45
|
388,620
|
|
|
11/29/2017
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.15
|
10.16
|
7.42
|
970,780
|
|
|
11/28/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.05
|
10.20
|
10.18
|
7.45
|
890,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|