|
Closing price on 2/26/2015
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
40,100 |
| Split-adjusted Price |
1.69 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
1.69
|
40,100
|
|
|
2/25/2015
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
1.66
|
27,560
|
|
|
2/24/2015
|
+0.30 / +2.94%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.50
|
1.63
|
39,630
|
|
|
2/13/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
1.58
|
16,260
|
|
|
2/12/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
1.58
|
31,260
|
|
|
2/11/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
1.58
|
5,190
|
|
|
2/10/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
1.56
|
7,900
|
|
|
2/9/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
1.58
|
7,280
|
|
|
2/6/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
1.58
|
6,090
|
|
|
2/5/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
1.56
|
11,510
|
|
|
2/4/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
1.58
|
1,020
|
|
|
2/3/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
1.58
|
15,910
|
|
|
2/2/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
1.60
|
2,940
|
|
|
1/30/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
1.60
|
12,100
|
|
|
1/29/2015
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
1.60
|
16,210
|
|
|
1/28/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
1.61
|
12,670
|
|
|
1/27/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.40
|
1.61
|
53,040
|
|
|
1/26/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
1.61
|
7,440
|
|
|
1/23/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
1.63
|
12,170
|
|
|
1/22/2015
|
+0.30 / +2.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
1.63
|
8,140
|
|
|
1/21/2015
|
-0.10 / -0.97%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
1.58
|
52,300
|
|
|
1/20/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
1.60
|
2,410
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
1.63
|
8,090
|
|
|
1/16/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.50
|
1.63
|
14,020
|
|
|
1/15/2015
|
+0.20 / +1.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
1.63
|
22,040
|
|
|
1/14/2015
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
1.60
|
18,610
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
1.64
|
1,150
|
|
|
1/12/2015
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
1.64
|
14,770
|
|
|
1/9/2015
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.70
|
1.66
|
28,050
|
|
|
1/8/2015
|
+0.40 / +3.85%
|
10.90
|
11.10
|
10.40
|
10.80
|
10.80
|
1.67
|
154,540
|
|
|