|
Closing price on 12/25/2018
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
28.40 |
| Volume |
671,590 |
| Split-adjusted Price |
21.99 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2018
|
-1.40 / -4.70%
|
29.40
|
29.40
|
28.40
|
28.40
|
28.66
|
21.99
|
671,590
|
|
|
12/24/2018
|
-0.15 / -0.50%
|
29.95
|
30.10
|
29.30
|
29.80
|
29.79
|
23.07
|
449,760
|
|
|
12/21/2018
|
+0.10 / +0.34%
|
29.80
|
29.95
|
29.30
|
29.95
|
29.63
|
23.19
|
498,140
|
|
|
12/20/2018
|
+0.25 / +0.84%
|
29.40
|
29.90
|
29.20
|
29.85
|
29.52
|
23.11
|
462,430
|
|
|
12/19/2018
|
+0.30 / +1.02%
|
29.30
|
30.00
|
29.20
|
29.60
|
29.42
|
22.92
|
599,300
|
|
|
12/18/2018
|
-0.90 / -2.98%
|
29.60
|
29.60
|
28.70
|
29.30
|
29.19
|
22.68
|
594,150
|
|
|
12/17/2018
|
-0.25 / -0.82%
|
30.20
|
30.50
|
29.90
|
30.20
|
30.21
|
23.38
|
478,940
|
|
|
12/14/2018
|
+0.05 / +0.16%
|
30.40
|
30.80
|
30.00
|
30.45
|
30.47
|
23.58
|
593,660
|
|
|
12/13/2018
|
0.00 / 0.00%
|
30.25
|
30.50
|
29.90
|
30.40
|
30.11
|
23.54
|
475,050
|
|
|
12/12/2018
|
0.00 / 0.00%
|
30.70
|
30.80
|
29.90
|
30.40
|
30.33
|
23.54
|
619,490
|
|
|
12/11/2018
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.05
|
30.40
|
30.52
|
23.54
|
536,160
|
|
|
12/10/2018
|
+0.20 / +0.67%
|
29.90
|
30.70
|
29.50
|
30.20
|
29.87
|
23.38
|
642,360
|
|
|
12/7/2018
|
+0.80 / +2.74%
|
29.20
|
30.10
|
29.10
|
30.00
|
29.56
|
23.23
|
766,720
|
|
|
12/6/2018
|
+0.30 / +1.04%
|
28.80
|
29.70
|
28.70
|
29.20
|
29.14
|
22.61
|
606,930
|
|
|
12/5/2018
|
-0.10 / -0.34%
|
28.60
|
29.00
|
28.30
|
28.90
|
28.58
|
22.38
|
868,820
|
|
|
12/4/2018
|
+1.20 / +4.32%
|
27.60
|
29.10
|
27.50
|
29.00
|
28.48
|
22.45
|
760,830
|
|
|
12/3/2018
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.45
|
27.80
|
27.80
|
21.52
|
526,120
|
|
|
11/30/2018
|
-0.40 / -1.42%
|
28.00
|
28.40
|
27.25
|
27.80
|
27.62
|
21.52
|
865,050
|
|
|
11/29/2018
|
-0.70 / -2.42%
|
28.90
|
29.00
|
28.20
|
28.20
|
28.67
|
21.83
|
468,640
|
|
|
11/28/2018
|
+0.45 / +1.58%
|
28.40
|
28.90
|
28.40
|
28.90
|
28.61
|
22.38
|
489,710
|
|
|
11/27/2018
|
0.00 / 0.00%
|
28.50
|
29.55
|
28.40
|
28.45
|
28.78
|
22.03
|
408,810
|
|
|
11/26/2018
|
-2.10 / -6.87%
|
30.55
|
30.60
|
28.45
|
28.45
|
29.26
|
22.03
|
910,910
|
|
|
11/23/2018
|
-0.25 / -0.81%
|
30.70
|
31.00
|
30.30
|
30.55
|
30.66
|
23.65
|
411,000
|
|
|
11/22/2018
|
+0.10 / +0.33%
|
30.90
|
31.50
|
30.70
|
30.80
|
31.09
|
23.85
|
664,350
|
|
|
11/21/2018
|
+0.80 / +2.68%
|
29.60
|
30.90
|
29.30
|
30.70
|
29.96
|
23.77
|
727,180
|
|
|
11/20/2018
|
-0.10 / -0.33%
|
29.50
|
30.10
|
29.40
|
29.90
|
29.73
|
23.15
|
415,290
|
|
|
11/19/2018
|
+0.90 / +3.09%
|
29.00
|
30.20
|
29.00
|
30.00
|
29.57
|
23.23
|
482,710
|
|
|
11/16/2018
|
+0.20 / +0.69%
|
29.00
|
29.25
|
28.40
|
29.10
|
28.78
|
22.53
|
603,350
|
|
|
11/15/2018
|
+0.55 / +1.94%
|
27.90
|
28.90
|
27.25
|
28.90
|
27.96
|
22.38
|
802,460
|
|
|
11/14/2018
|
-1.75 / -5.81%
|
30.10
|
30.30
|
28.35
|
28.35
|
29.17
|
21.95
|
920,350
|
|
|