Closing price on 11/2/2016
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.20 |
Volume |
8,910 |
Split-adjusted Price |
1.21 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2016
|
-0.44 / -5.76%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.35
|
1.21
|
8,910
|
|
11/1/2016
|
0.00 / 0.00%
|
7.64
|
7.64
|
7.64
|
7.64
|
7.64
|
1.29
|
2,030
|
|
10/31/2016
|
+0.44 / +6.11%
|
7.50
|
7.64
|
7.50
|
7.64
|
7.57
|
1.29
|
48,030
|
|
10/28/2016
|
-0.50 / -6.49%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
1.21
|
10,310
|
|
10/27/2016
|
-0.19 / -2.41%
|
7.40
|
7.70
|
7.35
|
7.70
|
7.54
|
1.30
|
430
|
|
10/26/2016
|
+0.49 / +6.62%
|
7.30
|
7.89
|
7.30
|
7.89
|
7.61
|
1.33
|
920
|
|
10/25/2016
|
-0.50 / -6.33%
|
7.40
|
7.79
|
7.40
|
7.40
|
7.50
|
1.25
|
25,410
|
|
10/24/2016
|
+0.12 / +1.54%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.86
|
1.33
|
1,400
|
|
10/21/2016
|
-0.01 / -0.13%
|
7.79
|
7.79
|
7.78
|
7.78
|
7.79
|
1.31
|
700
|
|
10/20/2016
|
+0.49 / +6.71%
|
6.79
|
7.80
|
6.79
|
7.79
|
7.36
|
1.31
|
9,920
|
|
10/19/2016
|
0.00 / 0.00%
|
7.20
|
7.31
|
7.20
|
7.30
|
7.25
|
1.23
|
160
|
|
10/18/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.25
|
1.23
|
470
|
|
10/17/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1.21
|
10,000
|
|
10/14/2016
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.25
|
1.21
|
28,770
|
|
10/13/2016
|
+0.10 / +1.41%
|
7.29
|
7.56
|
7.20
|
7.20
|
7.21
|
1.21
|
10,120
|
|
10/12/2016
|
-0.30 / -4.05%
|
7.06
|
7.10
|
7.06
|
7.10
|
7.09
|
1.20
|
10,010
|
|
10/11/2016
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.20
|
7.40
|
7.34
|
1.25
|
9,540
|
|
10/10/2016
|
+0.10 / +1.37%
|
7.59
|
7.68
|
7.20
|
7.40
|
7.59
|
1.25
|
10,670
|
|
10/7/2016
|
-0.50 / -6.41%
|
8.25
|
8.25
|
7.30
|
7.30
|
7.31
|
1.23
|
14,370
|
|
10/6/2016
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.44
|
1.32
|
5,510
|
|
10/5/2016
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.34
|
1.25
|
9,270
|
|
10/4/2016
|
+0.20 / +2.78%
|
7.20
|
7.50
|
6.90
|
7.40
|
7.29
|
1.25
|
35,650
|
|
10/3/2016
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.96
|
1.21
|
9,340
|
|
9/30/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1.21
|
39,860
|
|
9/29/2016
|
+0.14 / +1.98%
|
6.80
|
7.50
|
6.80
|
7.20
|
6.84
|
1.21
|
13,020
|
|
9/28/2016
|
+0.46 / +6.97%
|
6.30
|
7.06
|
6.30
|
7.06
|
6.95
|
1.19
|
6,040
|
|
9/27/2016
|
-0.29 / -4.21%
|
6.89
|
6.89
|
6.60
|
6.60
|
6.67
|
1.11
|
300
|
|
9/26/2016
|
-0.51 / -6.89%
|
7.80
|
7.80
|
6.89
|
6.89
|
7.35
|
1.16
|
480
|
|
9/23/2016
|
+0.44 / +6.32%
|
7.20
|
7.40
|
6.50
|
7.40
|
6.57
|
1.25
|
42,290
|
|
9/22/2016
|
+0.01 / +0.14%
|
7.30
|
7.30
|
6.96
|
6.96
|
6.99
|
1.17
|
31,200
|
|
|