|
|
Closing price on 3/28/2018
|
|
| Open |
21.30 |
| High |
22.20 |
| Low |
21.20 |
| Volume |
974,630 |
| Split-adjusted Price |
16.53 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
+0.35 / +1.62%
|
21.30
|
22.20
|
21.20
|
21.95
|
21.79
|
16.53
|
974,630
|
|
|
3/27/2018
|
+0.10 / +0.47%
|
21.60
|
22.00
|
20.90
|
21.60
|
21.52
|
16.26
|
566,330
|
|
|
3/26/2018
|
+1.00 / +4.88%
|
20.50
|
21.70
|
20.50
|
21.50
|
21.19
|
16.19
|
372,080
|
|
|
3/23/2018
|
-0.50 / -2.38%
|
20.70
|
20.70
|
20.20
|
20.50
|
20.40
|
15.44
|
397,830
|
|
|
3/22/2018
|
-0.40 / -1.87%
|
21.30
|
21.40
|
20.80
|
21.00
|
21.01
|
15.81
|
427,240
|
|
|
3/21/2018
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.10
|
21.40
|
21.41
|
16.11
|
372,180
|
|
|
3/20/2018
|
+0.95 / +4.62%
|
20.40
|
21.70
|
20.40
|
21.50
|
21.25
|
16.19
|
405,780
|
|
|
3/19/2018
|
0.00 / 0.00%
|
19.60
|
20.80
|
19.50
|
20.55
|
19.89
|
15.47
|
539,830
|
|
|
3/16/2018
|
+0.05 / +0.24%
|
20.30
|
20.70
|
19.00
|
20.55
|
20.05
|
15.47
|
649,090
|
|
|
3/15/2018
|
-0.50 / -2.38%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.66
|
14.76
|
341,080
|
|
|
3/14/2018
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.30
|
21.00
|
20.60
|
15.12
|
433,010
|
|
|
3/13/2018
|
-1.40 / -6.25%
|
22.40
|
22.50
|
21.00
|
21.00
|
21.62
|
15.12
|
1,054,790
|
|
|
3/12/2018
|
+1.45 / +6.92%
|
20.90
|
22.40
|
20.90
|
22.40
|
21.79
|
16.13
|
1,061,590
|
|
|
3/9/2018
|
+0.55 / +2.70%
|
20.40
|
21.50
|
20.30
|
20.95
|
20.88
|
15.08
|
845,260
|
|
|
3/8/2018
|
0.00 / 0.00%
|
20.40
|
20.60
|
19.90
|
20.40
|
20.22
|
14.69
|
1,021,620
|
|
|
3/7/2018
|
-0.30 / -1.45%
|
20.70
|
20.90
|
20.30
|
20.40
|
20.49
|
14.69
|
1,028,690
|
|
|
3/6/2018
|
+0.95 / +4.81%
|
19.80
|
20.90
|
19.70
|
20.70
|
20.29
|
14.90
|
1,205,890
|
|
|
3/5/2018
|
+1.25 / +6.76%
|
18.40
|
19.75
|
18.20
|
19.75
|
19.34
|
14.22
|
1,347,050
|
|
|
3/2/2018
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.05
|
18.50
|
18.37
|
13.32
|
925,350
|
|
|
3/1/2018
|
-0.30 / -1.60%
|
18.65
|
18.70
|
18.10
|
18.50
|
18.36
|
13.32
|
1,004,110
|
|
|
2/28/2018
|
+0.55 / +3.01%
|
18.25
|
19.20
|
18.25
|
18.80
|
18.64
|
13.53
|
1,649,150
|
|
|
2/27/2018
|
+1.15 / +6.73%
|
17.10
|
18.25
|
17.00
|
18.25
|
17.58
|
13.14
|
1,363,710
|
|
|
2/26/2018
|
+0.60 / +3.64%
|
16.80
|
17.20
|
16.50
|
17.10
|
16.81
|
12.31
|
1,439,270
|
|
|
2/23/2018
|
+0.10 / +0.61%
|
16.30
|
16.90
|
16.20
|
16.50
|
16.58
|
11.88
|
1,164,810
|
|
|
2/22/2018
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.26
|
11.81
|
868,970
|
|
|
2/21/2018
|
+0.10 / +0.61%
|
16.40
|
16.75
|
16.30
|
16.40
|
16.48
|
11.81
|
878,040
|
|
|
2/13/2018
|
+0.50 / +3.16%
|
15.90
|
16.70
|
15.50
|
16.30
|
16.04
|
11.73
|
1,317,960
|
|
|
2/12/2018
|
+0.50 / +3.27%
|
15.40
|
16.00
|
15.10
|
15.80
|
15.67
|
11.37
|
1,021,180
|
|
|
2/9/2018
|
+0.20 / +1.32%
|
14.90
|
15.30
|
14.30
|
15.30
|
14.78
|
11.01
|
864,070
|
|
|
2/8/2018
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.60
|
15.10
|
15.02
|
10.87
|
629,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|