|
Closing price on 12/15/2017
|
|
| Open |
10.35 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
404,530 |
| Split-adjusted Price |
3.78 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.20
|
10.50
|
10.37
|
3.78
|
404,530
|
|
|
12/14/2017
|
+0.40 / +3.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.34
|
3.78
|
627,060
|
|
|
12/13/2017
|
-0.05 / -0.49%
|
10.10
|
10.20
|
9.89
|
10.10
|
10.05
|
3.64
|
810,360
|
|
|
12/12/2017
|
-0.05 / -0.49%
|
10.20
|
10.25
|
9.75
|
10.15
|
10.02
|
3.65
|
935,330
|
|
|
12/11/2017
|
-0.10 / -0.97%
|
10.20
|
10.40
|
9.90
|
10.20
|
10.12
|
3.67
|
546,810
|
|
|
12/8/2017
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.43
|
3.71
|
845,590
|
|
|
12/7/2017
|
-0.15 / -1.41%
|
10.65
|
10.65
|
10.30
|
10.50
|
10.52
|
3.78
|
546,020
|
|
|
12/6/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.65
|
10.55
|
3.83
|
1,136,050
|
|
|
12/5/2017
|
-0.15 / -1.39%
|
10.80
|
11.00
|
10.50
|
10.65
|
10.70
|
3.83
|
679,070
|
|
|
12/4/2017
|
+0.50 / +4.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.68
|
3.89
|
1,750,930
|
|
|
12/1/2017
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.15
|
10.30
|
10.28
|
3.71
|
1,398,750
|
|
|
11/30/2017
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.15
|
3.67
|
388,620
|
|
|
11/29/2017
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.15
|
10.16
|
3.65
|
970,780
|
|
|
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
|
|
|