Closing price on 2/18/2016
|
|
Open |
7.60 |
High |
7.90 |
Low |
7.60 |
Volume |
20,810 |
Split-adjusted Price |
2.70 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2016
|
+0.50 / +6.76%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.69
|
2.70
|
20,810
|
|
2/17/2016
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.38
|
2.53
|
2,440
|
|
2/16/2016
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
2.43
|
2,330
|
|
2/15/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.68
|
2.36
|
12,270
|
|
2/5/2016
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.36
|
2,320
|
|
2/4/2016
|
-0.30 / -4.41%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.67
|
2.22
|
2,250
|
|
2/3/2016
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.70
|
6.80
|
6.90
|
2.33
|
410
|
|
2/2/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
2.36
|
1,700
|
|
2/1/2016
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.20
|
2.40
|
800
|
|
1/29/2016
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.37
|
2.53
|
110
|
|
1/28/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.13
|
2.43
|
110
|
|
1/27/2016
|
+0.10 / +1.43%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.13
|
2.43
|
4,150
|
|
1/26/2016
|
-0.10 / -1.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.05
|
2.40
|
700
|
|
1/25/2016
|
+0.30 / +4.41%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.14
|
2.43
|
4,620
|
|
1/22/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
2.33
|
1,730
|
|
1/21/2016
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
2.33
|
7,040
|
|
1/20/2016
|
-0.20 / -2.90%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.71
|
2.29
|
810
|
|
1/19/2016
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.36
|
1,850
|
|
1/18/2016
|
-0.30 / -4.41%
|
6.40
|
7.20
|
6.40
|
6.50
|
6.57
|
2.22
|
1,120
|
|
1/15/2016
|
-0.20 / -2.86%
|
7.40
|
7.40
|
6.80
|
6.80
|
6.95
|
2.33
|
5,280
|
|
1/14/2016
|
-0.30 / -4.11%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.00
|
2.40
|
1,410
|
|
1/13/2016
|
-0.30 / -3.95%
|
7.70
|
7.90
|
7.30
|
7.30
|
7.55
|
2.50
|
2,220
|
|
1/12/2016
|
-0.20 / -2.56%
|
7.50
|
8.00
|
7.50
|
7.60
|
7.94
|
2.60
|
630
|
|
1/11/2016
|
0.00 / 0.00%
|
7.50
|
8.10
|
7.50
|
7.80
|
8.09
|
2.67
|
41,060
|
|
1/8/2016
|
-0.10 / -1.27%
|
7.90
|
8.20
|
7.80
|
7.80
|
7.82
|
2.67
|
4,220
|
|
1/7/2016
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
8.03
|
2.70
|
5,730
|
|
1/6/2016
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.00
|
8.06
|
2.74
|
620
|
|
1/5/2016
|
+0.10 / +1.27%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.88
|
2.74
|
2,410
|
|
1/4/2016
|
-0.10 / -1.25%
|
7.80
|
8.40
|
7.80
|
7.90
|
8.24
|
2.70
|
2,960
|
|
12/31/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.20
|
2.74
|
210
|
|
|