|
Closing price on 10/19/2020
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
18.50 |
| Volume |
567,670 |
| Split-adjusted Price |
16.67 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
-0.60 / -3.03%
|
19.50
|
19.80
|
18.50
|
19.20
|
19.09
|
16.67
|
567,670
|
|
|
10/16/2020
|
-0.15 / -0.75%
|
19.95
|
20.05
|
19.60
|
19.80
|
19.86
|
17.19
|
238,730
|
|
|
10/15/2020
|
-0.15 / -0.75%
|
20.10
|
20.20
|
19.95
|
19.95
|
20.05
|
17.32
|
255,390
|
|
|
10/14/2020
|
+0.25 / +1.26%
|
19.80
|
20.40
|
19.80
|
20.10
|
20.17
|
17.45
|
591,870
|
|
|
10/13/2020
|
-0.25 / -1.24%
|
20.10
|
20.15
|
19.70
|
19.85
|
19.90
|
17.24
|
279,640
|
|
|
10/12/2020
|
0.00 / 0.00%
|
20.15
|
20.50
|
19.70
|
20.10
|
20.09
|
17.45
|
421,750
|
|
|
10/9/2020
|
+0.35 / +1.77%
|
19.55
|
20.35
|
19.55
|
20.10
|
19.94
|
17.45
|
520,570
|
|
|
10/8/2020
|
-0.35 / -1.74%
|
20.15
|
20.35
|
19.55
|
19.75
|
19.83
|
17.15
|
524,560
|
|
|
10/7/2020
|
-0.35 / -1.71%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.26
|
17.45
|
430,930
|
|
|
10/6/2020
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.00
|
20.45
|
20.38
|
17.76
|
350,770
|
|
|
10/5/2020
|
+1.05 / +5.41%
|
19.60
|
20.60
|
19.40
|
20.45
|
19.85
|
17.76
|
962,360
|
|
|
10/2/2020
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.10
|
19.40
|
19.53
|
16.85
|
554,480
|
|
|
10/1/2020
|
+0.35 / +1.83%
|
19.15
|
19.50
|
19.00
|
19.50
|
19.24
|
16.93
|
289,470
|
|
|
9/30/2020
|
+0.55 / +2.96%
|
18.80
|
19.15
|
18.55
|
19.15
|
18.84
|
16.63
|
231,730
|
|
|
9/29/2020
|
+0.10 / +0.54%
|
18.40
|
19.20
|
18.40
|
18.60
|
18.74
|
16.15
|
271,470
|
|
|
9/28/2020
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.40
|
18.50
|
18.51
|
16.06
|
384,410
|
|
|
9/25/2020
|
-0.50 / -2.63%
|
18.95
|
19.15
|
18.30
|
18.50
|
18.67
|
16.06
|
361,370
|
|
|
9/24/2020
|
-0.25 / -1.30%
|
19.30
|
19.35
|
19.00
|
19.00
|
19.15
|
16.50
|
295,000
|
|
|
9/23/2020
|
-0.20 / -1.03%
|
19.60
|
19.75
|
19.25
|
19.25
|
19.45
|
16.72
|
248,050
|
|
|
9/22/2020
|
+0.10 / +0.52%
|
19.20
|
19.75
|
19.05
|
19.45
|
19.48
|
16.89
|
370,020
|
|
|
9/21/2020
|
-0.05 / -0.26%
|
19.80
|
19.95
|
19.20
|
19.35
|
19.43
|
16.80
|
240,560
|
|
|
9/18/2020
|
-0.10 / -0.51%
|
19.40
|
19.65
|
19.35
|
19.40
|
19.49
|
16.85
|
251,090
|
|
|
9/17/2020
|
+0.20 / +1.04%
|
19.20
|
19.50
|
19.05
|
19.50
|
19.31
|
16.93
|
315,140
|
|
|
9/16/2020
|
-0.35 / -1.78%
|
19.50
|
19.55
|
19.25
|
19.30
|
19.43
|
16.76
|
244,890
|
|
|
9/15/2020
|
-0.10 / -0.51%
|
19.80
|
20.30
|
19.65
|
19.65
|
19.86
|
17.06
|
433,510
|
|
|
9/14/2020
|
+1.25 / +6.76%
|
18.50
|
19.75
|
18.35
|
19.75
|
19.17
|
17.15
|
636,680
|
|
|
9/11/2020
|
+0.20 / +1.09%
|
18.30
|
18.70
|
18.10
|
18.50
|
18.36
|
16.06
|
243,870
|
|
|
9/10/2020
|
-0.60 / -3.17%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.59
|
15.89
|
347,220
|
|
|
9/9/2020
|
0.00 / 0.00%
|
18.80
|
18.95
|
18.50
|
18.90
|
18.73
|
16.41
|
208,140
|
|
|
9/8/2020
|
+0.90 / +5.00%
|
18.00
|
19.00
|
17.50
|
18.90
|
18.39
|
16.41
|
668,560
|
|
|