|
Closing price on 1/24/2019
|
|
| Open |
28.30 |
| High |
28.30 |
| Low |
27.85 |
| Volume |
388,430 |
| Split-adjusted Price |
21.68 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
-0.25 / -0.88%
|
28.30
|
28.30
|
27.85
|
28.00
|
27.98
|
21.68
|
388,430
|
|
|
1/23/2019
|
+0.65 / +2.36%
|
27.70
|
28.25
|
27.70
|
28.25
|
28.05
|
21.87
|
711,940
|
|
|
1/22/2019
|
+0.65 / +2.41%
|
27.00
|
27.80
|
27.00
|
27.60
|
27.48
|
21.37
|
773,700
|
|
|
1/21/2019
|
+0.55 / +2.08%
|
26.55
|
27.20
|
26.50
|
26.95
|
26.92
|
20.87
|
672,000
|
|
|
1/18/2019
|
-0.30 / -1.12%
|
26.70
|
27.20
|
26.40
|
26.40
|
26.60
|
20.44
|
203,620
|
|
|
1/17/2019
|
-0.25 / -0.93%
|
27.00
|
27.20
|
26.70
|
26.70
|
26.88
|
20.67
|
227,800
|
|
|
1/16/2019
|
-0.25 / -0.92%
|
27.20
|
27.50
|
26.95
|
26.95
|
27.14
|
20.87
|
332,700
|
|
|
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
|
|
|