|
Closing price on 12/9/2015
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
16,070 |
| Split-adjusted Price |
1.45 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.40
|
1.45
|
16,070
|
|
|
12/8/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.45
|
1.42
|
36,340
|
|
|
12/7/2015
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.56
|
1.42
|
80,300
|
|
|
12/4/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.73
|
1.47
|
51,220
|
|
|
12/3/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
1.48
|
46,000
|
|
|
12/2/2015
|
+0.10 / +1.14%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.85
|
1.50
|
24,970
|
|
|
12/1/2015
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.87
|
1.48
|
26,480
|
|
|
11/30/2015
|
-0.40 / -4.40%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.75
|
1.47
|
61,810
|
|
|
11/27/2015
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.02
|
1.53
|
18,730
|
|
|
11/26/2015
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.87
|
1.55
|
63,890
|
|
|
11/25/2015
|
-0.20 / -2.22%
|
8.70
|
9.10
|
8.70
|
8.80
|
8.74
|
1.48
|
5,150
|
|
|
11/24/2015
|
-0.10 / -1.10%
|
8.60
|
9.10
|
8.60
|
9.00
|
9.09
|
1.52
|
4,070
|
|
|
11/23/2015
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.90
|
9.10
|
8.92
|
1.53
|
54,010
|
|
|
11/20/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.10
|
1.55
|
16,480
|
|
|
11/19/2015
|
+0.60 / +6.90%
|
9.10
|
9.30
|
8.60
|
9.30
|
9.09
|
1.57
|
3,190
|
|
|
11/18/2015
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.79
|
1.47
|
27,180
|
|
|
11/17/2015
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
1.52
|
31,750
|
|
|
11/16/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.18
|
1.55
|
29,070
|
|
|
11/13/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.26
|
1.55
|
79,880
|
|
|
11/12/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.31
|
1.58
|
18,680
|
|
|
11/11/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
1.57
|
60,780
|
|
|
11/10/2015
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.39
|
1.57
|
35,560
|
|
|
11/9/2015
|
+0.40 / +4.44%
|
8.90
|
9.60
|
8.90
|
9.40
|
9.41
|
1.58
|
16,900
|
|
|
11/6/2015
|
-0.30 / -3.23%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.40
|
1.52
|
32,020
|
|
|
11/5/2015
|
+0.10 / +1.09%
|
8.70
|
9.40
|
8.70
|
9.30
|
9.33
|
1.57
|
39,530
|
|
|
11/4/2015
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.60
|
9.20
|
9.04
|
1.55
|
25,000
|
|
|
11/3/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.03
|
1.52
|
17,060
|
|
|
11/2/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
1.53
|
35,040
|
|
|
10/30/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
1.53
|
9,550
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.52
|
18,740
|
|
|