|
Closing price on 11/19/2019
|
|
| Open |
25.40 |
| High |
25.90 |
| Low |
25.30 |
| Volume |
330,370 |
| Split-adjusted Price |
21.12 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2019
|
+0.35 / +1.38%
|
25.40
|
25.90
|
25.30
|
25.80
|
25.73
|
21.12
|
330,370
|
|
|
11/18/2019
|
+0.05 / +0.20%
|
25.40
|
25.65
|
25.40
|
25.45
|
25.50
|
20.83
|
266,260
|
|
|
11/15/2019
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.35
|
25.40
|
25.45
|
20.79
|
293,090
|
|
|
11/14/2019
|
+0.15 / +0.59%
|
25.25
|
25.65
|
25.25
|
25.40
|
25.41
|
20.79
|
246,640
|
|
|
11/13/2019
|
0.00 / 0.00%
|
25.25
|
25.40
|
25.25
|
25.25
|
25.28
|
20.67
|
315,080
|
|
|
11/12/2019
|
-0.10 / -0.39%
|
25.35
|
25.50
|
25.20
|
25.25
|
25.27
|
20.67
|
266,340
|
|
|
11/11/2019
|
-0.10 / -0.39%
|
25.45
|
25.60
|
25.25
|
25.35
|
25.33
|
20.75
|
264,640
|
|
|
11/8/2019
|
+0.25 / +0.99%
|
25.30
|
25.80
|
25.25
|
25.45
|
25.40
|
20.83
|
272,740
|
|
|
11/7/2019
|
-0.60 / -2.33%
|
25.80
|
25.85
|
25.20
|
25.20
|
25.43
|
20.62
|
549,390
|
|
|
11/6/2019
|
+0.50 / +1.98%
|
25.35
|
25.90
|
25.35
|
25.80
|
25.63
|
21.12
|
405,260
|
|
|
11/5/2019
|
-0.40 / -1.56%
|
25.70
|
25.80
|
25.05
|
25.30
|
25.33
|
20.71
|
584,030
|
|
|
11/4/2019
|
-0.70 / -2.65%
|
26.50
|
26.50
|
25.30
|
25.70
|
25.93
|
21.03
|
1,028,450
|
|
|
11/1/2019
|
+0.20 / +0.76%
|
26.20
|
26.60
|
26.20
|
26.40
|
26.36
|
21.61
|
567,520
|
|
|
10/31/2019
|
-0.40 / -1.50%
|
26.55
|
26.80
|
26.20
|
26.20
|
26.44
|
21.44
|
458,440
|
|
|
10/30/2019
|
-0.15 / -0.56%
|
26.70
|
26.80
|
26.60
|
26.60
|
26.66
|
21.77
|
371,660
|
|
|
10/29/2019
|
+0.05 / +0.19%
|
26.75
|
26.95
|
26.50
|
26.75
|
26.72
|
21.89
|
671,450
|
|
|
10/28/2019
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.40
|
26.70
|
26.59
|
21.85
|
732,010
|
|
|
10/25/2019
|
+0.15 / +0.57%
|
26.15
|
26.45
|
26.10
|
26.30
|
26.26
|
21.52
|
551,090
|
|
|
10/24/2019
|
-0.25 / -0.95%
|
26.40
|
26.55
|
26.00
|
26.15
|
26.25
|
21.40
|
746,990
|
|
|
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
|
|
|