|
|
Closing price on 11/28/2017
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.05 |
| Volume |
890,020 |
| Split-adjusted Price |
3.67 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.05
|
10.20
|
10.18
|
3.67
|
890,020
|
|
|
11/27/2017
|
+0.25 / +2.51%
|
9.95
|
10.35
|
9.95
|
10.20
|
10.14
|
3.67
|
884,520
|
|
|
11/24/2017
|
+0.20 / +2.05%
|
9.75
|
10.00
|
9.70
|
9.95
|
9.87
|
3.58
|
539,210
|
|
|
11/23/2017
|
+0.07 / +0.72%
|
9.68
|
9.80
|
9.56
|
9.75
|
9.72
|
3.51
|
372,310
|
|
|
11/22/2017
|
+0.04 / +0.41%
|
9.65
|
9.80
|
9.52
|
9.68
|
9.67
|
3.48
|
381,140
|
|
|
11/21/2017
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.64
|
9.64
|
3.47
|
407,610
|
|
|
11/20/2017
|
-0.02 / -0.20%
|
9.76
|
9.85
|
9.72
|
9.74
|
9.77
|
3.51
|
798,100
|
|
|
11/17/2017
|
+0.12 / +1.24%
|
9.64
|
9.88
|
9.56
|
9.76
|
9.78
|
3.51
|
820,110
|
|
|
11/16/2017
|
+0.09 / +0.94%
|
9.55
|
9.68
|
9.51
|
9.64
|
9.59
|
3.47
|
520,080
|
|
|
11/15/2017
|
0.00 / 0.00%
|
9.55
|
9.70
|
9.55
|
9.55
|
9.62
|
3.44
|
428,930
|
|
|
11/14/2017
|
-0.15 / -1.55%
|
9.70
|
9.80
|
9.50
|
9.55
|
9.63
|
3.44
|
596,850
|
|
|
11/13/2017
|
-0.09 / -0.92%
|
9.79
|
9.79
|
9.50
|
9.70
|
9.64
|
3.49
|
516,210
|
|
|
11/10/2017
|
+0.07 / +0.72%
|
9.70
|
9.90
|
9.50
|
9.79
|
9.74
|
3.52
|
1,222,900
|
|
|
11/9/2017
|
+0.09 / +0.93%
|
9.62
|
9.75
|
9.53
|
9.72
|
9.64
|
3.50
|
1,167,880
|
|
|
11/8/2017
|
-0.05 / -0.52%
|
9.68
|
9.80
|
9.58
|
9.63
|
9.62
|
3.47
|
1,054,510
|
|
|
11/7/2017
|
+0.41 / +4.42%
|
9.38
|
9.80
|
9.15
|
9.68
|
9.44
|
3.48
|
1,202,440
|
|
|
11/6/2017
|
+0.39 / +4.39%
|
8.90
|
9.30
|
8.90
|
9.27
|
9.14
|
3.34
|
553,260
|
|
|
11/3/2017
|
-0.02 / -0.22%
|
8.90
|
9.20
|
8.80
|
8.88
|
8.89
|
3.20
|
341,300
|
|
|
11/2/2017
|
+0.10 / +1.14%
|
8.80
|
9.15
|
8.80
|
8.90
|
8.94
|
3.20
|
410,940
|
|
|
11/1/2017
|
0.00 / 0.00%
|
8.71
|
9.00
|
8.71
|
8.80
|
8.80
|
3.17
|
290,210
|
|
|
10/31/2017
|
-0.06 / -0.68%
|
8.86
|
8.86
|
8.70
|
8.80
|
8.76
|
3.17
|
202,860
|
|
|
10/30/2017
|
-0.04 / -0.45%
|
8.90
|
9.00
|
8.71
|
8.86
|
8.83
|
3.19
|
301,710
|
|
|
10/27/2017
|
+0.05 / +0.56%
|
8.80
|
9.10
|
8.71
|
8.90
|
8.85
|
3.20
|
391,780
|
|
|
10/26/2017
|
-0.14 / -1.56%
|
8.99
|
9.10
|
8.75
|
8.85
|
8.88
|
3.19
|
426,390
|
|
|
10/25/2017
|
+0.39 / +4.53%
|
8.70
|
9.10
|
8.60
|
8.99
|
8.78
|
3.24
|
498,720
|
|
|
10/24/2017
|
-0.53 / -5.81%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.60
|
3.10
|
419,680
|
|
|
10/23/2017
|
-0.68 / -6.93%
|
9.80
|
9.80
|
9.13
|
9.13
|
9.39
|
3.29
|
401,430
|
|
|
10/20/2017
|
-0.49 / -4.76%
|
9.90
|
10.30
|
9.81
|
9.81
|
9.99
|
3.53
|
469,630
|
|
|
10/19/2017
|
+0.45 / +4.57%
|
9.85
|
10.30
|
9.74
|
10.30
|
10.01
|
3.71
|
600,170
|
|
|
10/18/2017
|
-0.13 / -1.30%
|
10.00
|
10.00
|
9.70
|
9.85
|
9.83
|
3.55
|
407,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|