|
Closing price on 2/25/2019
|
|
| Open |
28.00 |
| High |
28.40 |
| Low |
27.40 |
| Volume |
338,340 |
| Split-adjusted Price |
21.99 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
+0.45 / +1.61%
|
28.00
|
28.40
|
27.40
|
28.40
|
27.87
|
21.99
|
338,340
|
|
|
2/22/2019
|
-0.60 / -2.10%
|
28.55
|
28.70
|
27.95
|
27.95
|
28.17
|
21.64
|
546,620
|
|
|
2/21/2019
|
-0.35 / -1.21%
|
28.90
|
28.90
|
28.55
|
28.55
|
28.72
|
22.10
|
286,390
|
|
|
2/20/2019
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.60
|
28.90
|
28.89
|
22.38
|
413,090
|
|
|
2/19/2019
|
+0.50 / +1.76%
|
28.35
|
29.45
|
28.35
|
28.90
|
28.99
|
22.38
|
998,690
|
|
|
2/18/2019
|
+0.10 / +0.35%
|
28.40
|
28.65
|
28.40
|
28.40
|
28.48
|
21.99
|
359,570
|
|
|
2/15/2019
|
-0.20 / -0.70%
|
28.30
|
28.50
|
28.15
|
28.30
|
28.33
|
21.91
|
264,260
|
|
|
2/14/2019
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.30
|
28.50
|
28.57
|
22.07
|
434,760
|
|
|
2/13/2019
|
+0.30 / +1.06%
|
28.10
|
28.60
|
28.10
|
28.60
|
28.31
|
22.14
|
504,090
|
|
|
2/12/2019
|
+0.25 / +0.89%
|
28.00
|
28.60
|
27.95
|
28.30
|
28.38
|
21.91
|
542,240
|
|
|
2/11/2019
|
+0.05 / +0.18%
|
28.00
|
28.40
|
27.95
|
28.05
|
28.09
|
21.72
|
414,720
|
|
|
2/1/2019
|
+0.80 / +2.94%
|
27.25
|
28.20
|
27.20
|
28.00
|
27.61
|
21.68
|
353,600
|
|
|
1/31/2019
|
-0.40 / -1.45%
|
27.50
|
27.90
|
27.20
|
27.20
|
27.49
|
21.06
|
346,370
|
|
|
1/30/2019
|
-0.30 / -1.08%
|
27.85
|
28.25
|
27.60
|
27.60
|
28.00
|
21.37
|
348,780
|
|
|
1/29/2019
|
+0.30 / +1.09%
|
27.55
|
28.00
|
27.20
|
27.90
|
27.61
|
21.60
|
278,780
|
|
|
1/28/2019
|
-0.95 / -3.33%
|
28.60
|
28.80
|
27.20
|
27.60
|
28.15
|
21.37
|
399,050
|
|
|
1/25/2019
|
+0.55 / +1.96%
|
28.00
|
28.80
|
27.90
|
28.55
|
28.35
|
22.10
|
786,130
|
|
|
1/24/2019
|
-0.25 / -0.88%
|
28.30
|
28.30
|
27.85
|
28.00
|
27.98
|
21.68
|
388,430
|
|
|
1/23/2019
|
+0.65 / +2.36%
|
27.70
|
28.25
|
27.70
|
28.25
|
28.05
|
21.87
|
711,940
|
|
|
1/22/2019
|
+0.65 / +2.41%
|
27.00
|
27.80
|
27.00
|
27.60
|
27.48
|
21.37
|
773,700
|
|
|
1/21/2019
|
+0.55 / +2.08%
|
26.55
|
27.20
|
26.50
|
26.95
|
26.92
|
20.87
|
672,000
|
|
|
1/18/2019
|
-0.30 / -1.12%
|
26.70
|
27.20
|
26.40
|
26.40
|
26.60
|
20.44
|
203,620
|
|
|
1/17/2019
|
-0.25 / -0.93%
|
27.00
|
27.20
|
26.70
|
26.70
|
26.88
|
20.67
|
227,800
|
|
|
1/16/2019
|
-0.25 / -0.92%
|
27.20
|
27.50
|
26.95
|
26.95
|
27.14
|
20.87
|
332,700
|
|
|
1/15/2019
|
+0.40 / +1.49%
|
26.70
|
27.25
|
26.40
|
27.20
|
26.88
|
21.06
|
580,660
|
|
|
1/14/2019
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.75
|
26.80
|
26.93
|
20.75
|
214,520
|
|
|
1/11/2019
|
+1.40 / +5.43%
|
25.80
|
27.20
|
25.70
|
27.20
|
26.34
|
21.06
|
765,560
|
|
|
1/10/2019
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.60
|
25.80
|
25.76
|
19.97
|
252,020
|
|
|
1/9/2019
|
0.00 / 0.00%
|
25.90
|
26.05
|
25.50
|
25.90
|
25.76
|
20.05
|
319,260
|
|
|
1/8/2019
|
0.00 / 0.00%
|
25.90
|
26.05
|
25.60
|
25.90
|
25.90
|
20.05
|
312,040
|
|
|