|
Closing price on 10/31/2017
|
|
| Open |
8.86 |
| High |
8.86 |
| Low |
8.70 |
| Volume |
202,860 |
| Split-adjusted Price |
3.17 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
-0.06 / -0.68%
|
8.86
|
8.86
|
8.70
|
8.80
|
8.76
|
3.17
|
202,860
|
|
|
10/30/2017
|
-0.04 / -0.45%
|
8.90
|
9.00
|
8.71
|
8.86
|
8.83
|
3.19
|
301,710
|
|
|
10/27/2017
|
+0.05 / +0.56%
|
8.80
|
9.10
|
8.71
|
8.90
|
8.85
|
3.20
|
391,780
|
|
|
10/26/2017
|
-0.14 / -1.56%
|
8.99
|
9.10
|
8.75
|
8.85
|
8.88
|
3.19
|
426,390
|
|
|
10/25/2017
|
+0.39 / +4.53%
|
8.70
|
9.10
|
8.60
|
8.99
|
8.78
|
3.24
|
498,720
|
|
|
10/24/2017
|
-0.53 / -5.81%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.60
|
3.10
|
419,680
|
|
|
10/23/2017
|
-0.68 / -6.93%
|
9.80
|
9.80
|
9.13
|
9.13
|
9.39
|
3.29
|
401,430
|
|
|
10/20/2017
|
-0.49 / -4.76%
|
9.90
|
10.30
|
9.81
|
9.81
|
9.99
|
3.53
|
469,630
|
|
|
10/19/2017
|
+0.45 / +4.57%
|
9.85
|
10.30
|
9.74
|
10.30
|
10.01
|
3.71
|
600,170
|
|
|
10/18/2017
|
-0.13 / -1.30%
|
10.00
|
10.00
|
9.70
|
9.85
|
9.83
|
3.55
|
407,370
|
|
|
10/17/2017
|
-0.22 / -2.16%
|
10.20
|
10.25
|
9.98
|
9.98
|
10.10
|
3.59
|
469,360
|
|
|
10/16/2017
|
+0.40 / +4.08%
|
9.80
|
10.45
|
9.80
|
10.20
|
10.19
|
3.67
|
754,630
|
|
|
10/13/2017
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.40
|
9.80
|
9.60
|
3.53
|
373,870
|
|
|
10/12/2017
|
-0.20 / -2.04%
|
9.70
|
9.75
|
9.60
|
9.60
|
9.68
|
3.46
|
187,900
|
|
|
10/11/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.74
|
3.53
|
213,340
|
|
|
10/10/2017
|
+0.15 / +1.55%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.81
|
3.53
|
416,250
|
|
|
10/9/2017
|
+0.50 / +5.46%
|
9.15
|
9.65
|
9.00
|
9.65
|
9.37
|
3.47
|
278,370
|
|
|
10/6/2017
|
+0.05 / +0.55%
|
9.19
|
9.19
|
8.90
|
9.15
|
9.09
|
3.29
|
88,650
|
|
|
10/5/2017
|
+0.10 / +1.11%
|
9.00
|
9.15
|
8.91
|
9.10
|
9.06
|
3.28
|
110,140
|
|
|
10/4/2017
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.98
|
3.24
|
112,970
|
|
|
10/3/2017
|
-0.07 / -0.77%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
3.24
|
122,170
|
|
|
10/2/2017
|
-0.01 / -0.11%
|
9.09
|
9.10
|
9.01
|
9.07
|
9.07
|
3.26
|
131,330
|
|
|
9/29/2017
|
0.00 / 0.00%
|
9.08
|
9.30
|
8.70
|
9.08
|
9.08
|
3.27
|
166,460
|
|
|
9/28/2017
|
+0.18 / +2.02%
|
8.95
|
9.30
|
8.95
|
9.08
|
9.13
|
3.27
|
156,080
|
|
|
9/27/2017
|
+0.16 / +1.83%
|
8.70
|
8.99
|
8.70
|
8.90
|
8.84
|
3.20
|
137,200
|
|
|
9/26/2017
|
-0.18 / -2.02%
|
8.80
|
8.80
|
8.60
|
8.74
|
8.67
|
3.15
|
137,210
|
|
|
9/25/2017
|
-0.44 / -4.70%
|
9.36
|
9.36
|
8.92
|
8.92
|
9.09
|
3.21
|
138,130
|
|
|
9/22/2017
|
+0.06 / +0.65%
|
9.36
|
9.36
|
8.70
|
9.36
|
9.00
|
3.37
|
392,620
|
|
|
9/21/2017
|
+0.21 / +2.31%
|
9.09
|
9.45
|
9.09
|
9.30
|
9.27
|
3.35
|
226,090
|
|
|
9/20/2017
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.50
|
9.09
|
8.93
|
3.27
|
326,460
|
|
|