|
Closing price on 3/4/2020
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
46,830 |
| Split-adjusted Price |
7.16 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2020
|
+0.90 / +4.79%
|
19.00
|
19.85
|
18.85
|
19.70
|
19.29
|
7.94
|
438,090
|
|
|
2/6/2020
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.36
|
7.58
|
241,070
|
|
|
2/5/2020
|
+0.45 / +2.62%
|
17.15
|
17.60
|
17.15
|
17.60
|
17.38
|
7.10
|
373,290
|
|
|
2/4/2020
|
-0.80 / -4.46%
|
16.70
|
17.50
|
16.70
|
17.15
|
16.82
|
6.91
|
837,110
|
|
|
2/3/2020
|
-1.35 / -6.99%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
7.24
|
101,040
|
|
|
1/31/2020
|
-1.45 / -6.99%
|
20.20
|
20.50
|
19.30
|
19.30
|
19.44
|
7.78
|
227,110
|
|
|
1/30/2020
|
-1.55 / -6.95%
|
21.70
|
21.80
|
20.75
|
20.75
|
20.99
|
8.37
|
367,640
|
|
|
1/22/2020
|
+0.20 / +0.90%
|
22.05
|
22.30
|
22.00
|
22.30
|
22.11
|
8.99
|
136,750
|
|
|
1/21/2020
|
-0.35 / -1.56%
|
22.45
|
22.45
|
22.10
|
22.10
|
22.27
|
8.91
|
181,100
|
|
|
1/20/2020
|
+0.40 / +1.81%
|
22.10
|
22.50
|
22.05
|
22.45
|
22.34
|
9.05
|
229,330
|
|
|
1/17/2020
|
+0.25 / +1.15%
|
21.85
|
22.20
|
21.85
|
22.05
|
21.99
|
8.89
|
226,070
|
|
|
1/16/2020
|
-0.55 / -2.46%
|
22.35
|
22.45
|
21.80
|
21.80
|
22.09
|
8.79
|
181,460
|
|
|