|
Closing price on 1/15/2019
|
|
| Open |
26.70 |
| High |
27.25 |
| Low |
26.40 |
| Volume |
580,660 |
| Split-adjusted Price |
21.06 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
+0.40 / +1.49%
|
26.70
|
27.25
|
26.40
|
27.20
|
26.88
|
21.06
|
580,660
|
|
|
1/14/2019
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.75
|
26.80
|
26.93
|
20.75
|
214,520
|
|
|
1/11/2019
|
+1.40 / +5.43%
|
25.80
|
27.20
|
25.70
|
27.20
|
26.34
|
21.06
|
765,560
|
|
|
1/10/2019
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.60
|
25.80
|
25.76
|
19.97
|
252,020
|
|
|
1/9/2019
|
0.00 / 0.00%
|
25.90
|
26.05
|
25.50
|
25.90
|
25.76
|
20.05
|
319,260
|
|
|
1/8/2019
|
0.00 / 0.00%
|
25.90
|
26.05
|
25.60
|
25.90
|
25.90
|
20.05
|
312,040
|
|
|
1/7/2019
|
+1.40 / +5.71%
|
24.60
|
26.00
|
24.60
|
25.90
|
25.42
|
20.05
|
225,940
|
|
|
1/4/2019
|
-1.00 / -3.92%
|
24.50
|
25.00
|
23.75
|
24.50
|
24.30
|
18.97
|
373,710
|
|
|
1/3/2019
|
-1.90 / -6.93%
|
27.30
|
27.30
|
25.50
|
25.50
|
25.86
|
19.74
|
378,070
|
|
|
1/2/2019
|
-1.10 / -3.86%
|
28.50
|
28.50
|
26.65
|
27.40
|
27.61
|
21.21
|
572,700
|
|
|
12/28/2018
|
-0.45 / -1.55%
|
29.00
|
29.00
|
28.30
|
28.50
|
28.59
|
22.07
|
392,310
|
|
|
12/27/2018
|
+0.50 / +1.76%
|
28.60
|
29.10
|
28.45
|
28.95
|
28.81
|
22.41
|
473,680
|
|
|
12/26/2018
|
+0.05 / +0.18%
|
28.50
|
28.80
|
28.30
|
28.45
|
28.49
|
22.03
|
318,720
|
|
|
12/25/2018
|
-1.40 / -4.70%
|
29.40
|
29.40
|
28.40
|
28.40
|
28.66
|
21.99
|
671,590
|
|
|
12/24/2018
|
-0.15 / -0.50%
|
29.95
|
30.10
|
29.30
|
29.80
|
29.79
|
23.07
|
449,760
|
|
|
12/21/2018
|
+0.10 / +0.34%
|
29.80
|
29.95
|
29.30
|
29.95
|
29.63
|
23.19
|
498,140
|
|
|
12/20/2018
|
+0.25 / +0.84%
|
29.40
|
29.90
|
29.20
|
29.85
|
29.52
|
23.11
|
462,430
|
|
|
12/19/2018
|
+0.30 / +1.02%
|
29.30
|
30.00
|
29.20
|
29.60
|
29.42
|
22.92
|
599,300
|
|
|
12/18/2018
|
-0.90 / -2.98%
|
29.60
|
29.60
|
28.70
|
29.30
|
29.19
|
22.68
|
594,150
|
|
|
12/17/2018
|
-0.25 / -0.82%
|
30.20
|
30.50
|
29.90
|
30.20
|
30.21
|
23.38
|
478,940
|
|
|
12/14/2018
|
+0.05 / +0.16%
|
30.40
|
30.80
|
30.00
|
30.45
|
30.47
|
23.58
|
593,660
|
|
|
12/13/2018
|
0.00 / 0.00%
|
30.25
|
30.50
|
29.90
|
30.40
|
30.11
|
23.54
|
475,050
|
|
|
12/12/2018
|
0.00 / 0.00%
|
30.70
|
30.80
|
29.90
|
30.40
|
30.33
|
23.54
|
619,490
|
|
|
12/11/2018
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.05
|
30.40
|
30.52
|
23.54
|
536,160
|
|
|
12/10/2018
|
+0.20 / +0.67%
|
29.90
|
30.70
|
29.50
|
30.20
|
29.87
|
23.38
|
642,360
|
|
|
12/7/2018
|
+0.80 / +2.74%
|
29.20
|
30.10
|
29.10
|
30.00
|
29.56
|
23.23
|
766,720
|
|
|
12/6/2018
|
+0.30 / +1.04%
|
28.80
|
29.70
|
28.70
|
29.20
|
29.14
|
22.61
|
606,930
|
|
|
12/5/2018
|
-0.10 / -0.34%
|
28.60
|
29.00
|
28.30
|
28.90
|
28.58
|
22.38
|
868,820
|
|
|
12/4/2018
|
+1.20 / +4.32%
|
27.60
|
29.10
|
27.50
|
29.00
|
28.48
|
22.45
|
760,830
|
|
|
12/3/2018
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.45
|
27.80
|
27.80
|
21.52
|
526,120
|
|
|