|
Closing price on 2/4/2020
|
|
| Open |
16.70 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
837,110 |
| Split-adjusted Price |
14.04 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.80 / -4.46%
|
16.70
|
17.50
|
16.70
|
17.15
|
16.82
|
14.04
|
837,110
|
|
|
2/3/2020
|
-1.35 / -6.99%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
14.69
|
101,040
|
|
|
1/31/2020
|
-1.45 / -6.99%
|
20.20
|
20.50
|
19.30
|
19.30
|
19.44
|
15.80
|
227,110
|
|
|
1/30/2020
|
-1.55 / -6.95%
|
21.70
|
21.80
|
20.75
|
20.75
|
20.99
|
16.98
|
367,640
|
|
|
1/22/2020
|
+0.20 / +0.90%
|
22.05
|
22.30
|
22.00
|
22.30
|
22.11
|
18.25
|
136,750
|
|
|
1/21/2020
|
-0.35 / -1.56%
|
22.45
|
22.45
|
22.10
|
22.10
|
22.27
|
18.09
|
181,100
|
|
|
1/20/2020
|
+0.40 / +1.81%
|
22.10
|
22.50
|
22.05
|
22.45
|
22.34
|
18.37
|
229,330
|
|
|
1/17/2020
|
+0.25 / +1.15%
|
21.85
|
22.20
|
21.85
|
22.05
|
21.99
|
18.05
|
226,070
|
|
|
1/16/2020
|
-0.55 / -2.46%
|
22.35
|
22.45
|
21.80
|
21.80
|
22.09
|
17.84
|
181,460
|
|
|
1/15/2020
|
+0.35 / +1.59%
|
22.00
|
22.60
|
21.90
|
22.35
|
22.33
|
18.29
|
218,600
|
|
|
1/14/2020
|
+0.60 / +2.80%
|
21.40
|
22.00
|
21.30
|
22.00
|
21.66
|
18.01
|
143,190
|
|
|
1/13/2020
|
-0.60 / -2.73%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.55
|
17.51
|
318,460
|
|
|
1/10/2020
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.60
|
22.00
|
21.83
|
18.01
|
311,700
|
|
|
1/9/2020
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.90
|
22.10
|
22.02
|
18.09
|
255,400
|
|
|
1/8/2020
|
-0.60 / -2.64%
|
22.50
|
22.55
|
22.10
|
22.10
|
22.32
|
18.09
|
174,610
|
|
|
1/7/2020
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.35
|
22.70
|
22.60
|
18.58
|
279,090
|
|
|
1/6/2020
|
-0.20 / -0.87%
|
22.70
|
22.90
|
22.45
|
22.70
|
22.58
|
18.58
|
2,893,320
|
|
|
1/3/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.35
|
22.90
|
22.62
|
18.74
|
394,490
|
|
|
1/2/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.80
|
18.74
|
177,330
|
|
|
12/31/2019
|
+0.10 / +0.44%
|
22.80
|
22.95
|
22.50
|
22.90
|
22.74
|
18.74
|
229,930
|
|
|
12/30/2019
|
+0.60 / +2.70%
|
22.30
|
22.95
|
22.30
|
22.80
|
22.65
|
18.66
|
285,790
|
|
|
12/27/2019
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.80
|
22.20
|
22.08
|
18.17
|
165,830
|
|
|
12/26/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.70
|
22.00
|
21.85
|
18.01
|
151,670
|
|
|
12/25/2019
|
+0.30 / +1.40%
|
21.50
|
21.90
|
21.40
|
21.80
|
21.65
|
17.84
|
162,940
|
|
|
12/24/2019
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.30
|
21.50
|
21.56
|
17.60
|
217,000
|
|
|
12/23/2019
|
-0.20 / -0.90%
|
22.10
|
22.15
|
21.85
|
21.90
|
22.01
|
17.92
|
186,170
|
|
|
12/20/2019
|
+0.10 / +0.45%
|
22.00
|
22.40
|
22.00
|
22.10
|
22.16
|
18.09
|
182,860
|
|
|
12/19/2019
|
-0.40 / -1.79%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.21
|
18.01
|
184,540
|
|
|
12/18/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.20
|
22.40
|
22.30
|
18.33
|
155,610
|
|
|
12/17/2019
|
+0.20 / +0.90%
|
22.20
|
22.65
|
22.10
|
22.40
|
22.36
|
18.33
|
238,560
|
|
|