|
Closing price on 10/1/2019
|
|
| Open |
25.90 |
| High |
26.20 |
| Low |
25.85 |
| Volume |
490,890 |
| Split-adjusted Price |
21.36 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
+0.05 / +0.19%
|
25.90
|
26.20
|
25.85
|
26.10
|
26.06
|
21.36
|
490,890
|
|
|
9/30/2019
|
-0.20 / -0.76%
|
26.50
|
26.50
|
25.90
|
26.05
|
26.16
|
21.32
|
434,300
|
|
|
9/27/2019
|
+0.35 / +1.35%
|
26.00
|
26.70
|
25.95
|
26.25
|
26.26
|
21.48
|
1,334,210
|
|
|
9/26/2019
|
+1.30 / +5.28%
|
25.00
|
25.95
|
25.00
|
25.90
|
25.60
|
21.20
|
880,300
|
|
|
9/25/2019
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.59
|
20.13
|
335,680
|
|
|
9/24/2019
|
+0.10 / +0.41%
|
24.60
|
24.90
|
24.55
|
24.70
|
24.65
|
20.22
|
336,090
|
|
|
9/23/2019
|
-0.40 / -1.60%
|
25.10
|
25.30
|
24.55
|
24.60
|
24.77
|
20.13
|
392,800
|
|
|
9/20/2019
|
+0.30 / +1.21%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.06
|
20.46
|
431,170
|
|
|
9/19/2019
|
+0.40 / +1.65%
|
24.30
|
24.80
|
24.30
|
24.70
|
24.50
|
20.22
|
273,740
|
|
|
9/18/2019
|
-0.35 / -1.42%
|
24.30
|
24.65
|
24.30
|
24.30
|
24.36
|
19.89
|
429,380
|
|
|
9/17/2019
|
-0.65 / -2.57%
|
25.20
|
25.20
|
24.65
|
24.65
|
24.83
|
20.17
|
433,460
|
|
|
9/16/2019
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.20
|
25.30
|
25.42
|
20.71
|
310,600
|
|
|
9/13/2019
|
+0.10 / +0.40%
|
25.50
|
25.55
|
25.25
|
25.30
|
25.39
|
20.71
|
427,570
|
|
|
9/12/2019
|
+0.05 / +0.20%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.36
|
20.62
|
379,120
|
|
|
9/11/2019
|
-0.05 / -0.20%
|
25.10
|
25.40
|
24.95
|
25.15
|
25.14
|
20.58
|
322,610
|
|
|
9/10/2019
|
-0.25 / -0.98%
|
25.40
|
26.00
|
25.05
|
25.20
|
25.62
|
20.62
|
517,660
|
|
|
9/9/2019
|
+0.65 / +2.62%
|
24.80
|
25.45
|
24.70
|
25.45
|
25.27
|
20.83
|
506,930
|
|
|
9/6/2019
|
+0.60 / +2.48%
|
24.30
|
25.00
|
24.20
|
24.80
|
24.62
|
20.30
|
307,820
|
|
|
9/5/2019
|
-0.40 / -1.63%
|
24.60
|
24.65
|
24.20
|
24.20
|
24.41
|
19.81
|
352,810
|
|
|
9/4/2019
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.60
|
24.46
|
20.13
|
250,150
|
|
|
9/3/2019
|
-0.05 / -0.20%
|
24.65
|
24.80
|
24.40
|
24.60
|
24.65
|
20.13
|
220,040
|
|
|
8/30/2019
|
+0.40 / +1.65%
|
24.25
|
24.70
|
24.25
|
24.65
|
24.48
|
20.17
|
251,880
|
|
|
8/29/2019
|
-0.20 / -0.82%
|
24.45
|
24.60
|
24.20
|
24.25
|
24.32
|
19.85
|
284,280
|
|
|
8/28/2019
|
-0.10 / -0.41%
|
24.55
|
24.80
|
24.45
|
24.45
|
24.55
|
20.01
|
190,080
|
|
|
8/27/2019
|
-0.10 / -0.41%
|
24.70
|
25.00
|
24.55
|
24.55
|
24.69
|
20.09
|
251,690
|
|
|
8/26/2019
|
-0.15 / -0.60%
|
24.70
|
25.00
|
24.55
|
24.65
|
24.66
|
20.17
|
302,200
|
|
|
8/23/2019
|
-0.15 / -0.60%
|
24.90
|
25.05
|
24.80
|
24.80
|
24.89
|
20.30
|
248,010
|
|
|
8/22/2019
|
+0.05 / +0.20%
|
24.90
|
25.30
|
24.60
|
24.95
|
24.83
|
20.42
|
407,480
|
|
|
8/21/2019
|
-0.40 / -1.58%
|
25.40
|
25.50
|
24.90
|
24.90
|
25.20
|
20.38
|
537,860
|
|
|
8/20/2019
|
+0.40 / +1.61%
|
25.10
|
25.40
|
24.95
|
25.30
|
25.26
|
20.71
|
475,270
|
|
|