|
Closing price on 11/13/2015
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
79,880 |
| Split-adjusted Price |
3.15 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.26
|
3.15
|
79,880
|
|
|
11/12/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.31
|
3.22
|
18,680
|
|
|
11/11/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
3.18
|
60,780
|
|
|
11/10/2015
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.39
|
3.18
|
35,560
|
|
|
11/9/2015
|
+0.40 / +4.44%
|
8.90
|
9.60
|
8.90
|
9.40
|
9.41
|
3.22
|
16,900
|
|
|
11/6/2015
|
-0.30 / -3.23%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.40
|
3.08
|
32,020
|
|
|
11/5/2015
|
+0.10 / +1.09%
|
8.70
|
9.40
|
8.70
|
9.30
|
9.33
|
3.18
|
39,530
|
|
|
11/4/2015
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.60
|
9.20
|
9.04
|
3.15
|
25,000
|
|
|
11/3/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.03
|
3.08
|
17,060
|
|
|
11/2/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
3.11
|
35,040
|
|
|
10/30/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
3.11
|
9,550
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.08
|
18,740
|
|
|
10/28/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
3.08
|
9,940
|
|
|
10/27/2015
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.09
|
3.08
|
550
|
|
|
10/26/2015
|
+0.20 / +2.25%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.93
|
3.11
|
1,120
|
|
|
10/23/2015
|
-0.20 / -2.20%
|
8.70
|
9.10
|
8.70
|
8.90
|
9.09
|
3.05
|
440
|
|
|
10/22/2015
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
3.11
|
3,600
|
|
|
10/21/2015
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.86
|
3.08
|
2,370
|
|
|
10/20/2015
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.91
|
3.05
|
41,060
|
|
|
10/19/2015
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.78
|
3.01
|
20,040
|
|
|
10/16/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.78
|
3.01
|
8,640
|
|
|
10/15/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.80
|
8.71
|
3.01
|
21,360
|
|
|
10/14/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.73
|
3.01
|
15,180
|
|
|
10/13/2015
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.77
|
3.01
|
5,930
|
|
|
10/12/2015
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.67
|
2.98
|
16,960
|
|
|
10/9/2015
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.47
|
2.98
|
9,450
|
|
|
10/8/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
3.01
|
4,750
|
|
|
10/7/2015
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
3.05
|
2,070
|
|
|
10/6/2015
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.90
|
3.08
|
8,310
|
|
|
10/5/2015
|
+0.10 / +1.16%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.66
|
2.98
|
14,080
|
|
|