|
Closing price on 12/9/2019
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
21.95 |
| Volume |
283,810 |
| Split-adjusted Price |
8.87 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
-0.40 / -1.79%
|
22.40
|
22.50
|
21.95
|
22.00
|
22.24
|
8.87
|
283,810
|
|
|
12/6/2019
|
+0.05 / +0.22%
|
22.35
|
22.60
|
22.10
|
22.40
|
22.41
|
9.03
|
226,070
|
|
|
12/5/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.25
|
22.35
|
21.78
|
9.01
|
441,130
|
|
|
12/4/2019
|
-1.50 / -6.29%
|
23.90
|
24.10
|
22.25
|
22.35
|
22.94
|
9.01
|
740,560
|
|
|
12/3/2019
|
-0.60 / -2.45%
|
24.45
|
24.60
|
23.85
|
23.85
|
24.16
|
9.62
|
252,070
|
|
|
12/2/2019
|
-0.15 / -0.61%
|
24.60
|
24.90
|
24.45
|
24.45
|
24.63
|
9.86
|
202,010
|
|
|
11/29/2019
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.55
|
24.60
|
24.67
|
9.92
|
184,690
|
|
|
11/28/2019
|
-0.15 / -0.60%
|
24.80
|
24.90
|
24.60
|
24.70
|
24.74
|
9.96
|
168,960
|
|
|
11/27/2019
|
-0.15 / -0.60%
|
25.00
|
25.05
|
24.65
|
24.85
|
24.87
|
10.02
|
279,680
|
|
|
11/26/2019
|
+0.50 / +2.04%
|
24.60
|
25.00
|
24.60
|
25.00
|
24.79
|
10.08
|
245,770
|
|
|
11/25/2019
|
-0.40 / -1.61%
|
24.90
|
25.00
|
24.50
|
24.50
|
24.71
|
9.88
|
318,880
|
|
|
11/22/2019
|
-0.50 / -1.97%
|
25.40
|
25.50
|
24.90
|
24.90
|
25.16
|
10.04
|
324,140
|
|
|
11/21/2019
|
0.00 / 0.00%
|
25.40
|
25.75
|
25.30
|
25.40
|
25.41
|
10.24
|
260,840
|
|
|
11/20/2019
|
-0.40 / -1.55%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.53
|
10.24
|
286,790
|
|
|
11/19/2019
|
+0.35 / +1.38%
|
25.40
|
25.90
|
25.30
|
25.80
|
25.73
|
10.40
|
330,370
|
|
|
11/18/2019
|
+0.05 / +0.20%
|
25.40
|
25.65
|
25.40
|
25.45
|
25.50
|
10.26
|
266,260
|
|
|
11/15/2019
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.35
|
25.40
|
25.45
|
10.24
|
293,090
|
|
|
11/14/2019
|
+0.15 / +0.59%
|
25.25
|
25.65
|
25.25
|
25.40
|
25.41
|
10.24
|
246,640
|
|
|
11/13/2019
|
0.00 / 0.00%
|
25.25
|
25.40
|
25.25
|
25.25
|
25.28
|
10.18
|
315,080
|
|
|
11/12/2019
|
-0.10 / -0.39%
|
25.35
|
25.50
|
25.20
|
25.25
|
25.27
|
10.18
|
266,340
|
|
|
11/11/2019
|
-0.10 / -0.39%
|
25.45
|
25.60
|
25.25
|
25.35
|
25.33
|
10.22
|
264,640
|
|
|
11/8/2019
|
+0.25 / +0.99%
|
25.30
|
25.80
|
25.25
|
25.45
|
25.40
|
10.26
|
272,740
|
|
|
11/7/2019
|
-0.60 / -2.33%
|
25.80
|
25.85
|
25.20
|
25.20
|
25.43
|
10.16
|
549,390
|
|
|
11/6/2019
|
+0.50 / +1.98%
|
25.35
|
25.90
|
25.35
|
25.80
|
25.63
|
10.40
|
405,260
|
|
|
11/5/2019
|
-0.40 / -1.56%
|
25.70
|
25.80
|
25.05
|
25.30
|
25.33
|
10.20
|
584,030
|
|
|
11/4/2019
|
-0.70 / -2.65%
|
26.50
|
26.50
|
25.30
|
25.70
|
25.93
|
10.36
|
1,028,450
|
|
|
11/1/2019
|
+0.20 / +0.76%
|
26.20
|
26.60
|
26.20
|
26.40
|
26.36
|
10.64
|
567,520
|
|
|
10/31/2019
|
-0.40 / -1.50%
|
26.55
|
26.80
|
26.20
|
26.20
|
26.44
|
10.56
|
458,440
|
|
|
10/30/2019
|
-0.15 / -0.56%
|
26.70
|
26.80
|
26.60
|
26.60
|
26.66
|
10.72
|
371,660
|
|
|
10/29/2019
|
+0.05 / +0.19%
|
26.75
|
26.95
|
26.50
|
26.75
|
26.72
|
10.78
|
671,450
|
|
|