|
Closing price on 3/23/2015
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
23,020 |
| Split-adjusted Price |
1.70 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2015
|
-1.00 / -9.01%
|
10.40
|
10.60
|
10.10
|
10.10
|
10.21
|
1.70
|
23,020
|
|
|
3/20/2015
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.00
|
1.72
|
70,460
|
|
|
3/19/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
1.69
|
13,780
|
|
|
3/18/2015
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
1.69
|
98,330
|
|
|
3/17/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
1.66
|
36,980
|
|
|
3/16/2015
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.67
|
6,330
|
|
|
3/13/2015
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
1.69
|
24,210
|
|
|
3/12/2015
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
1.67
|
8,100
|
|
|
3/11/2015
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
1.69
|
37,680
|
|
|
3/10/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
1.67
|
28,750
|
|
|
3/9/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
1.66
|
33,770
|
|
|
3/6/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
1.66
|
6,860
|
|
|
3/5/2015
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
1.66
|
8,010
|
|
|
3/4/2015
|
+0.20 / +1.87%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.90
|
1.69
|
16,970
|
|
|
3/3/2015
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
1.66
|
28,130
|
|
|
3/2/2015
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
1.67
|
16,920
|
|
|
2/27/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
1.69
|
12,940
|
|
|
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
|
|
|