|
Closing price on 2/17/2017
|
|
| Open |
6.90 |
| High |
7.80 |
| Low |
6.90 |
| Volume |
63,800 |
| Split-adjusted Price |
1.26 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
+0.10 / +1.35%
|
6.90
|
7.80
|
6.90
|
7.50
|
7.77
|
1.26
|
63,800
|
|
|
2/16/2017
|
+0.41 / +5.87%
|
6.52
|
7.40
|
6.52
|
7.40
|
7.26
|
1.25
|
99,760
|
|
|
2/15/2017
|
-0.01 / -0.14%
|
7.10
|
7.35
|
6.99
|
6.99
|
7.18
|
1.18
|
18,650
|
|
|
2/14/2017
|
+0.40 / +6.06%
|
6.20
|
7.06
|
6.20
|
7.00
|
6.91
|
1.18
|
41,400
|
|
|
2/13/2017
|
+0.25 / +3.94%
|
6.36
|
6.75
|
6.36
|
6.60
|
6.54
|
1.11
|
63,760
|
|
|
2/10/2017
|
+0.23 / +3.76%
|
6.20
|
6.40
|
6.20
|
6.35
|
6.37
|
1.07
|
11,770
|
|
|
2/9/2017
|
+0.40 / +6.99%
|
5.72
|
6.12
|
5.72
|
6.12
|
6.12
|
1.03
|
32,520
|
|
|
2/8/2017
|
+0.37 / +6.92%
|
5.72
|
5.72
|
5.65
|
5.72
|
5.69
|
0.96
|
15,980
|
|
|
2/7/2017
|
+0.35 / +7.00%
|
5.35
|
5.35
|
5.04
|
5.35
|
5.34
|
0.90
|
28,660
|
|
|
2/6/2017
|
+0.32 / +6.84%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0.84
|
1,430
|
|
|
2/3/2017
|
+0.30 / +6.85%
|
4.68
|
4.68
|
4.68
|
4.68
|
4.68
|
0.79
|
170
|
|
|
2/2/2017
|
+0.28 / +6.83%
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
0.74
|
630
|
|
|
1/25/2017
|
-0.28 / -6.39%
|
4.38
|
4.67
|
4.10
|
4.10
|
4.26
|
0.69
|
34,540
|
|
|
1/24/2017
|
-0.32 / -6.81%
|
4.70
|
4.80
|
4.38
|
4.38
|
4.48
|
0.74
|
15,620
|
|
|
1/23/2017
|
+0.30 / +6.82%
|
4.11
|
4.70
|
4.11
|
4.70
|
4.61
|
0.79
|
20,400
|
|
|
1/20/2017
|
-0.32 / -6.78%
|
4.90
|
4.90
|
4.40
|
4.40
|
4.46
|
0.74
|
85,510
|
|
|
1/19/2017
|
-0.35 / -6.90%
|
5.40
|
5.40
|
4.72
|
4.72
|
4.75
|
0.80
|
91,930
|
|
|
1/18/2017
|
-0.38 / -6.97%
|
5.21
|
5.21
|
5.07
|
5.07
|
5.08
|
0.85
|
590
|
|
|
1/17/2017
|
+0.25 / +4.81%
|
5.45
|
5.45
|
5.45
|
5.45
|
5.45
|
0.92
|
30
|
|
|
1/16/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0.88
|
0
|
|
|
1/13/2017
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0.88
|
1,710
|
|
|
1/12/2017
|
-0.30 / -5.17%
|
5.94
|
5.94
|
5.41
|
5.50
|
5.70
|
0.93
|
140
|
|
|
1/11/2017
|
-0.10 / -1.69%
|
5.95
|
5.95
|
5.80
|
5.80
|
5.91
|
0.98
|
7,450
|
|
|
1/10/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0.99
|
5,030
|
|
|
1/9/2017
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.88
|
0.99
|
2,800
|
|
|
1/6/2017
|
+0.15 / +2.65%
|
5.51
|
6.00
|
5.51
|
5.80
|
5.79
|
0.98
|
2,590
|
|
|
1/5/2017
|
+0.03 / +0.53%
|
5.85
|
5.85
|
5.50
|
5.65
|
5.71
|
0.95
|
290
|
|
|
1/4/2017
|
+0.14 / +2.55%
|
5.52
|
5.62
|
5.52
|
5.62
|
5.57
|
0.95
|
3,490
|
|
|
1/3/2017
|
-0.07 / -1.26%
|
5.21
|
5.48
|
5.17
|
5.48
|
5.22
|
0.92
|
4,020
|
|
|
12/30/2016
|
+0.05 / +0.91%
|
5.55
|
5.55
|
5.50
|
5.55
|
5.54
|
0.94
|
750
|
|
|