|
Closing price on 12/6/2018
|
|
| Open |
28.80 |
| High |
29.70 |
| Low |
28.70 |
| Volume |
606,930 |
| Split-adjusted Price |
22.61 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2018
|
+0.25 / +0.84%
|
29.30
|
31.40
|
29.30
|
30.10
|
30.35
|
23.30
|
626,950
|
|
|
11/12/2018
|
+1.95 / +6.99%
|
27.50
|
29.85
|
27.20
|
29.85
|
28.40
|
23.11
|
685,800
|
|
|
11/9/2018
|
+0.85 / +3.14%
|
27.00
|
28.50
|
27.00
|
27.90
|
27.65
|
21.60
|
1,032,750
|
|
|
11/8/2018
|
+1.15 / +4.44%
|
26.10
|
27.30
|
26.10
|
27.05
|
26.85
|
20.94
|
900,350
|
|
|
11/7/2018
|
+0.40 / +1.57%
|
25.50
|
26.30
|
25.05
|
25.90
|
25.59
|
20.05
|
772,710
|
|
|
11/6/2018
|
-0.45 / -1.73%
|
25.60
|
25.90
|
25.50
|
25.50
|
25.65
|
19.74
|
720,950
|
|
|
11/5/2018
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.20
|
25.95
|
25.57
|
20.09
|
749,930
|
|
|
11/2/2018
|
+1.15 / +4.64%
|
24.80
|
25.95
|
24.65
|
25.95
|
25.44
|
20.09
|
1,011,160
|
|
|
11/1/2018
|
-0.40 / -1.59%
|
25.30
|
25.50
|
24.60
|
24.80
|
24.93
|
19.20
|
700,810
|
|
|
10/31/2018
|
+1.60 / +6.78%
|
23.70
|
25.20
|
23.70
|
25.20
|
24.64
|
19.51
|
1,190,770
|
|
|
10/30/2018
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.40
|
23.60
|
23.61
|
18.27
|
454,740
|
|
|
10/29/2018
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.20
|
23.60
|
23.46
|
18.27
|
572,610
|
|
|
10/26/2018
|
+0.10 / +0.43%
|
23.60
|
23.90
|
23.30
|
23.60
|
23.60
|
18.27
|
746,880
|
|
|