|
Closing price on 10/6/2015
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
8,310 |
| Split-adjusted Price |
1.52 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2015
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.90
|
1.52
|
8,310
|
|
|
10/5/2015
|
+0.10 / +1.16%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.66
|
1.47
|
14,080
|
|
|
10/2/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
1.45
|
1,100
|
|
|
10/1/2015
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.58
|
1.47
|
16,550
|
|
|
9/30/2015
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.23
|
1.40
|
5,140
|
|
|
9/29/2015
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.11
|
1.37
|
16,520
|
|
|
9/28/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
1.38
|
10,650
|
|
|
9/25/2015
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.14
|
1.42
|
17,330
|
|
|
9/24/2015
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
1.37
|
16,540
|
|
|
9/23/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.18
|
1.38
|
9,050
|
|
|
9/22/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.30
|
1.38
|
10,970
|
|
|
9/21/2015
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
1.40
|
4,080
|
|
|
9/18/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
1.38
|
11,790
|
|
|
9/17/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.21
|
1.40
|
21,930
|
|
|
9/16/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.31
|
1.40
|
16,600
|
|
|
9/15/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
1.43
|
6,530
|
|
|
9/14/2015
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.39
|
1.43
|
12,160
|
|
|
9/11/2015
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
1.38
|
2,560
|
|
|
9/10/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.45
|
1.43
|
860
|
|
|
9/9/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.52
|
1.45
|
13,970
|
|
|
9/8/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
1.43
|
690
|
|
|
9/7/2015
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.38
|
1.45
|
5,010
|
|
|
9/4/2015
|
+0.10 / +1.19%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.60
|
1.43
|
9,180
|
|
|
9/3/2015
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.37
|
1.42
|
10,150
|
|
|
9/1/2015
|
-0.10 / -1.19%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.18
|
1.40
|
9,530
|
|
|
8/31/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.42
|
140
|
|
|
8/28/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.32
|
1.42
|
25,010
|
|
|
8/27/2015
|
+0.20 / +2.44%
|
7.80
|
8.50
|
7.80
|
8.40
|
8.08
|
1.42
|
6,810
|
|
|
8/26/2015
|
+0.20 / +2.50%
|
8.00
|
8.30
|
7.70
|
8.20
|
8.03
|
1.38
|
18,430
|
|
|
8/25/2015
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.94
|
1.35
|
17,000
|
|
|