|
Closing price on 3/20/2020
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
80,380 |
| Split-adjusted Price |
6.33 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.05 / -0.32%
|
15.80
|
16.30
|
15.60
|
15.70
|
15.73
|
6.33
|
80,380
|
|
|
3/19/2020
|
-0.25 / -1.56%
|
15.75
|
16.00
|
15.50
|
15.75
|
15.62
|
6.35
|
48,980
|
|
|
3/18/2020
|
-0.10 / -0.62%
|
15.95
|
16.25
|
15.95
|
16.00
|
16.04
|
6.45
|
38,780
|
|
|
3/17/2020
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.30
|
16.10
|
15.91
|
6.49
|
108,160
|
|
|
3/16/2020
|
-0.10 / -0.62%
|
16.10
|
16.40
|
15.90
|
16.00
|
16.14
|
6.45
|
170,440
|
|
|
3/13/2020
|
-0.05 / -0.31%
|
15.05
|
16.20
|
15.05
|
16.10
|
15.60
|
6.49
|
136,980
|
|
|
3/12/2020
|
-0.25 / -1.52%
|
16.00
|
16.65
|
15.50
|
16.15
|
16.03
|
6.51
|
415,970
|
|
|
3/11/2020
|
-0.30 / -1.80%
|
17.10
|
17.20
|
16.20
|
16.40
|
16.65
|
6.61
|
146,820
|
|
|
3/10/2020
|
0.00 / 0.00%
|
16.00
|
17.10
|
16.00
|
16.70
|
16.62
|
6.73
|
36,350
|
|
|
3/9/2020
|
-1.25 / -6.96%
|
17.10
|
17.35
|
16.70
|
16.70
|
16.80
|
6.73
|
315,350
|
|
|
3/6/2020
|
+0.20 / +1.13%
|
17.75
|
18.20
|
17.70
|
17.95
|
17.95
|
7.24
|
220,620
|
|
|
3/5/2020
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.70
|
17.75
|
17.77
|
7.16
|
94,280
|
|
|
3/4/2020
|
-0.45 / -2.47%
|
18.00
|
18.00
|
17.70
|
17.75
|
17.81
|
7.16
|
46,830
|
|
|
3/3/2020
|
+1.10 / +6.43%
|
17.10
|
18.25
|
17.10
|
18.20
|
17.89
|
7.34
|
234,070
|
|
|
3/2/2020
|
-0.40 / -2.29%
|
17.40
|
17.50
|
17.05
|
17.10
|
17.16
|
6.89
|
78,320
|
|
|
2/28/2020
|
-0.10 / -0.57%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.31
|
7.06
|
443,760
|
|
|
2/27/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.61
|
7.10
|
48,450
|
|
|
2/26/2020
|
-0.25 / -1.41%
|
17.25
|
17.70
|
17.25
|
17.50
|
17.42
|
7.06
|
124,800
|
|
|
2/25/2020
|
+0.05 / +0.28%
|
17.10
|
17.75
|
17.10
|
17.75
|
17.41
|
7.16
|
205,430
|
|
|
2/24/2020
|
-0.65 / -3.54%
|
17.50
|
17.90
|
17.30
|
17.70
|
17.51
|
7.14
|
391,110
|
|
|
2/21/2020
|
-0.45 / -2.39%
|
18.75
|
18.80
|
18.35
|
18.35
|
18.56
|
7.40
|
124,170
|
|
|
2/20/2020
|
+0.55 / +3.01%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.64
|
7.58
|
324,330
|
|
|
2/19/2020
|
-0.15 / -0.82%
|
18.40
|
18.60
|
18.20
|
18.25
|
18.32
|
7.36
|
248,580
|
|
|
2/18/2020
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.30
|
18.40
|
18.38
|
7.42
|
138,380
|
|
|
2/17/2020
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.25
|
18.30
|
18.38
|
7.38
|
172,050
|
|
|
2/14/2020
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.80
|
18.80
|
18.98
|
7.58
|
109,880
|
|
|
2/13/2020
|
+0.40 / +2.12%
|
19.10
|
19.60
|
18.90
|
19.30
|
19.20
|
7.78
|
302,360
|
|
|
2/12/2020
|
+0.35 / +1.89%
|
18.60
|
18.90
|
18.10
|
18.90
|
18.53
|
7.62
|
276,650
|
|
|
2/11/2020
|
-0.05 / -0.27%
|
18.75
|
18.85
|
18.55
|
18.55
|
18.63
|
7.48
|
189,400
|
|
|
2/10/2020
|
-1.10 / -5.58%
|
19.00
|
19.05
|
18.50
|
18.60
|
18.86
|
7.50
|
135,170
|
|
|