|
Closing price on 10/23/2019
|
|
| Open |
26.30 |
| High |
26.70 |
| Low |
26.30 |
| Volume |
474,510 |
| Split-adjusted Price |
21.61 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
-0.05 / -0.19%
|
26.30
|
26.70
|
26.30
|
26.40
|
26.49
|
21.61
|
474,510
|
|
|
10/22/2019
|
-0.65 / -2.40%
|
27.10
|
27.10
|
26.45
|
26.45
|
26.62
|
21.65
|
725,550
|
|
|
10/21/2019
|
+0.20 / +0.74%
|
27.00
|
27.30
|
26.60
|
27.10
|
27.05
|
22.18
|
781,440
|
|
|
10/18/2019
|
+1.00 / +3.86%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.61
|
22.02
|
1,164,230
|
|
|
10/17/2019
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.90
|
25.90
|
25.98
|
21.20
|
352,540
|
|
|
10/16/2019
|
+0.15 / +0.58%
|
25.85
|
26.20
|
25.75
|
25.90
|
25.96
|
21.20
|
599,820
|
|
|
10/15/2019
|
-0.30 / -1.15%
|
25.85
|
26.20
|
25.70
|
25.75
|
25.89
|
21.07
|
322,150
|
|
|
10/14/2019
|
-0.15 / -0.57%
|
26.35
|
26.50
|
26.05
|
26.05
|
26.21
|
21.32
|
379,930
|
|
|
10/11/2019
|
+0.55 / +2.14%
|
25.70
|
26.25
|
25.70
|
26.20
|
26.10
|
21.44
|
604,400
|
|
|
10/10/2019
|
+0.10 / +0.39%
|
25.55
|
26.00
|
25.55
|
25.65
|
25.70
|
20.99
|
363,290
|
|
|
10/9/2019
|
+0.05 / +0.20%
|
25.50
|
25.70
|
25.35
|
25.55
|
25.51
|
20.91
|
337,620
|
|
|
10/8/2019
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.35
|
25.50
|
25.47
|
20.87
|
1,923,910
|
|
|
10/7/2019
|
-0.20 / -0.78%
|
25.70
|
25.95
|
25.50
|
25.50
|
25.69
|
20.87
|
410,220
|
|
|
10/4/2019
|
-0.30 / -1.15%
|
26.10
|
26.30
|
25.70
|
25.70
|
25.95
|
21.03
|
318,840
|
|
|
10/3/2019
|
+0.50 / +1.96%
|
25.40
|
26.00
|
25.15
|
26.00
|
25.60
|
21.28
|
1,498,640
|
|
|
10/2/2019
|
-0.60 / -2.30%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.70
|
20.87
|
855,410
|
|
|
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
|
|
|