Closing price on 3/7/2016
|
|
Open |
7.10 |
High |
7.90 |
Low |
7.00 |
Volume |
14,660 |
Split-adjusted Price |
1.32 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2016
|
+0.40 / +5.41%
|
7.10
|
7.90
|
7.00
|
7.80
|
7.09
|
1.32
|
14,660
|
|
3/4/2016
|
-0.30 / -3.90%
|
8.20
|
8.20
|
7.40
|
7.40
|
7.41
|
1.25
|
4,860
|
|
3/3/2016
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.76
|
1.30
|
5,180
|
|
3/2/2016
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
1.37
|
1,590
|
|
3/1/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.93
|
1.33
|
3,710
|
|
2/29/2016
|
-0.10 / -1.25%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.92
|
1.33
|
45,720
|
|
2/26/2016
|
+0.10 / +1.27%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.08
|
1.35
|
120
|
|
2/25/2016
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
1.33
|
2,500
|
|
2/24/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.35
|
2,000
|
|
2/23/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.87
|
1.35
|
2,580
|
|
2/22/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.83
|
1.35
|
16,350
|
|
2/19/2016
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.40
|
8.00
|
7.47
|
1.35
|
12,850
|
|
2/18/2016
|
+0.50 / +6.76%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.69
|
1.33
|
20,810
|
|
2/17/2016
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.38
|
1.25
|
2,440
|
|
2/16/2016
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
1.20
|
2,330
|
|
2/15/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.68
|
1.16
|
12,270
|
|
2/5/2016
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.16
|
2,320
|
|
2/4/2016
|
-0.30 / -4.41%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.67
|
1.10
|
2,250
|
|
2/3/2016
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.70
|
6.80
|
6.90
|
1.15
|
410
|
|
2/2/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
1.16
|
1,700
|
|
2/1/2016
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.20
|
1.18
|
800
|
|
1/29/2016
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.37
|
1.25
|
110
|
|
1/28/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.13
|
1.20
|
110
|
|
1/27/2016
|
+0.10 / +1.43%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.13
|
1.20
|
4,150
|
|
1/26/2016
|
-0.10 / -1.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.05
|
1.18
|
700
|
|
1/25/2016
|
+0.30 / +4.41%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.14
|
1.20
|
4,620
|
|
1/22/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
1.15
|
1,730
|
|
1/21/2016
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
1.15
|
7,040
|
|
1/20/2016
|
-0.20 / -2.90%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.71
|
1.13
|
810
|
|
1/19/2016
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.16
|
1,850
|
|
|