|
Closing price on 10/5/2020
|
|
| Open |
19.60 |
| High |
20.60 |
| Low |
19.40 |
| Volume |
962,360 |
| Split-adjusted Price |
8.75 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+1.05 / +5.41%
|
19.60
|
20.60
|
19.40
|
20.45
|
19.85
|
8.75
|
962,360
|
|
|
10/2/2020
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.10
|
19.40
|
19.53
|
8.30
|
554,480
|
|
|
10/1/2020
|
+0.35 / +1.83%
|
19.15
|
19.50
|
19.00
|
19.50
|
19.24
|
8.34
|
289,470
|
|
|
9/30/2020
|
+0.55 / +2.96%
|
18.80
|
19.15
|
18.55
|
19.15
|
18.84
|
8.19
|
231,730
|
|
|
9/29/2020
|
+0.10 / +0.54%
|
18.40
|
19.20
|
18.40
|
18.60
|
18.74
|
7.96
|
271,470
|
|
|
9/28/2020
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.40
|
18.50
|
18.51
|
7.91
|
384,410
|
|
|
9/25/2020
|
-0.50 / -2.63%
|
18.95
|
19.15
|
18.30
|
18.50
|
18.67
|
7.91
|
361,370
|
|
|
9/24/2020
|
-0.25 / -1.30%
|
19.30
|
19.35
|
19.00
|
19.00
|
19.15
|
8.13
|
295,000
|
|
|
9/23/2020
|
-0.20 / -1.03%
|
19.60
|
19.75
|
19.25
|
19.25
|
19.45
|
8.23
|
248,050
|
|
|
9/22/2020
|
+0.10 / +0.52%
|
19.20
|
19.75
|
19.05
|
19.45
|
19.48
|
8.32
|
370,020
|
|
|
9/21/2020
|
-0.05 / -0.26%
|
19.80
|
19.95
|
19.20
|
19.35
|
19.43
|
8.28
|
240,560
|
|
|
9/18/2020
|
-0.10 / -0.51%
|
19.40
|
19.65
|
19.35
|
19.40
|
19.49
|
8.30
|
251,090
|
|
|
9/17/2020
|
+0.20 / +1.04%
|
19.20
|
19.50
|
19.05
|
19.50
|
19.31
|
8.34
|
315,140
|
|
|
9/16/2020
|
-0.35 / -1.78%
|
19.50
|
19.55
|
19.25
|
19.30
|
19.43
|
8.26
|
244,890
|
|
|
9/15/2020
|
-0.10 / -0.51%
|
19.80
|
20.30
|
19.65
|
19.65
|
19.86
|
8.40
|
433,510
|
|
|
9/14/2020
|
+1.25 / +6.76%
|
18.50
|
19.75
|
18.35
|
19.75
|
19.17
|
8.45
|
636,680
|
|
|
9/11/2020
|
+0.20 / +1.09%
|
18.30
|
18.70
|
18.10
|
18.50
|
18.36
|
7.91
|
243,870
|
|
|
9/10/2020
|
-0.60 / -3.17%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.59
|
7.83
|
347,220
|
|
|
9/9/2020
|
0.00 / 0.00%
|
18.80
|
18.95
|
18.50
|
18.90
|
18.73
|
8.08
|
208,140
|
|
|
9/8/2020
|
+0.90 / +5.00%
|
18.00
|
19.00
|
17.50
|
18.90
|
18.39
|
8.08
|
668,560
|
|
|
9/7/2020
|
+1.15 / +6.82%
|
16.85
|
18.00
|
16.85
|
18.00
|
17.74
|
7.70
|
799,730
|
|
|
9/4/2020
|
-0.15 / -0.88%
|
16.80
|
16.95
|
16.50
|
16.85
|
16.76
|
7.21
|
123,620
|
|
|
9/3/2020
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.86
|
7.27
|
150,870
|
|
|
9/1/2020
|
+0.10 / +0.60%
|
16.75
|
17.00
|
16.70
|
16.90
|
16.80
|
7.23
|
106,530
|
|
|
8/31/2020
|
-0.35 / -2.04%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.97
|
7.19
|
144,290
|
|
|
8/28/2020
|
-0.05 / -0.29%
|
17.20
|
17.40
|
17.15
|
17.15
|
17.22
|
7.34
|
111,300
|
|
|
8/27/2020
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
7.36
|
191,980
|
|
|
8/26/2020
|
+0.25 / +1.47%
|
16.95
|
17.60
|
16.95
|
17.20
|
17.25
|
7.36
|
232,450
|
|
|
8/25/2020
|
+0.20 / +1.19%
|
16.75
|
17.20
|
16.75
|
16.95
|
17.02
|
7.25
|
184,110
|
|
|
8/24/2020
|
+0.35 / +2.13%
|
16.70
|
16.75
|
16.50
|
16.75
|
16.64
|
7.16
|
198,750
|
|
|