|
Closing price on 11/5/2020
|
|
| Open |
21.75 |
| High |
21.75 |
| Low |
21.15 |
| Volume |
404,970 |
| Split-adjusted Price |
9.05 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.10 / -0.47%
|
21.75
|
21.75
|
21.15
|
21.15
|
21.41
|
9.05
|
404,970
|
|
|
11/4/2020
|
+1.35 / +6.78%
|
20.40
|
21.25
|
20.10
|
21.25
|
20.93
|
9.09
|
859,400
|
|
|
11/3/2020
|
+0.80 / +4.19%
|
19.35
|
19.95
|
19.30
|
19.90
|
19.81
|
8.51
|
231,490
|
|
|
11/2/2020
|
+0.10 / +0.53%
|
19.00
|
19.15
|
19.00
|
19.10
|
19.11
|
8.17
|
78,460
|
|
|
10/30/2020
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.80
|
19.00
|
19.02
|
8.13
|
60,590
|
|
|
10/29/2020
|
+0.20 / +1.08%
|
18.20
|
19.20
|
18.20
|
18.80
|
18.73
|
8.04
|
273,460
|
|
|
10/28/2020
|
-0.90 / -4.62%
|
19.40
|
19.55
|
18.15
|
18.60
|
19.09
|
7.96
|
355,960
|
|
|
10/27/2020
|
-0.35 / -1.76%
|
19.50
|
19.95
|
19.50
|
19.50
|
19.62
|
8.34
|
150,470
|
|
|
10/26/2020
|
-0.35 / -1.73%
|
20.30
|
20.30
|
19.85
|
19.85
|
20.01
|
8.49
|
114,580
|
|
|
10/23/2020
|
+0.30 / +1.51%
|
19.90
|
20.50
|
19.90
|
20.20
|
20.27
|
8.64
|
266,680
|
|
|
10/22/2020
|
+0.35 / +1.79%
|
19.50
|
19.95
|
19.50
|
19.90
|
19.81
|
8.51
|
453,410
|
|
|
10/21/2020
|
-0.15 / -0.76%
|
19.60
|
20.20
|
19.50
|
19.55
|
19.90
|
8.36
|
296,530
|
|
|
10/20/2020
|
+0.50 / +2.60%
|
19.15
|
19.70
|
19.00
|
19.70
|
19.36
|
8.43
|
232,230
|
|
|
10/19/2020
|
-0.60 / -3.03%
|
19.50
|
19.80
|
18.50
|
19.20
|
19.09
|
8.21
|
567,670
|
|
|
10/16/2020
|
-0.15 / -0.75%
|
19.95
|
20.05
|
19.60
|
19.80
|
19.86
|
8.47
|
238,730
|
|
|
10/15/2020
|
-0.15 / -0.75%
|
20.10
|
20.20
|
19.95
|
19.95
|
20.05
|
8.53
|
255,390
|
|
|
10/14/2020
|
+0.25 / +1.26%
|
19.80
|
20.40
|
19.80
|
20.10
|
20.17
|
8.60
|
591,870
|
|
|
10/13/2020
|
-0.25 / -1.24%
|
20.10
|
20.15
|
19.70
|
19.85
|
19.90
|
8.49
|
279,640
|
|
|
10/12/2020
|
0.00 / 0.00%
|
20.15
|
20.50
|
19.70
|
20.10
|
20.09
|
8.60
|
421,750
|
|
|
10/9/2020
|
+0.35 / +1.77%
|
19.55
|
20.35
|
19.55
|
20.10
|
19.94
|
8.60
|
520,570
|
|
|
10/8/2020
|
-0.35 / -1.74%
|
20.15
|
20.35
|
19.55
|
19.75
|
19.83
|
8.45
|
524,560
|
|
|
10/7/2020
|
-0.35 / -1.71%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.26
|
8.60
|
430,930
|
|
|
10/6/2020
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.00
|
20.45
|
20.38
|
8.75
|
350,770
|
|
|
10/5/2020
|
+1.05 / +5.41%
|
19.60
|
20.60
|
19.40
|
20.45
|
19.85
|
8.75
|
962,360
|
|
|
10/2/2020
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.10
|
19.40
|
19.53
|
8.30
|
554,480
|
|
|
10/1/2020
|
+0.35 / +1.83%
|
19.15
|
19.50
|
19.00
|
19.50
|
19.24
|
8.34
|
289,470
|
|
|
9/30/2020
|
+0.55 / +2.96%
|
18.80
|
19.15
|
18.55
|
19.15
|
18.84
|
8.19
|
231,730
|
|
|
9/29/2020
|
+0.10 / +0.54%
|
18.40
|
19.20
|
18.40
|
18.60
|
18.74
|
7.96
|
271,470
|
|
|
9/28/2020
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.40
|
18.50
|
18.51
|
7.91
|
384,410
|
|
|
9/25/2020
|
-0.50 / -2.63%
|
18.95
|
19.15
|
18.30
|
18.50
|
18.67
|
7.91
|
361,370
|
|
|