|
Closing price on 4/4/2019
|
|
| Open |
25.20 |
| High |
26.40 |
| Low |
25.20 |
| Volume |
341,750 |
| Split-adjusted Price |
10.07 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
+1.20 / +4.76%
|
25.20
|
26.40
|
25.20
|
26.40
|
25.87
|
10.07
|
341,750
|
|
|
4/3/2019
|
-0.50 / -1.95%
|
25.60
|
25.65
|
24.90
|
25.20
|
25.24
|
9.61
|
365,190
|
|
|
4/2/2019
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.65
|
25.70
|
25.82
|
9.80
|
408,820
|
|
|
4/1/2019
|
-0.30 / -1.15%
|
26.25
|
26.30
|
25.55
|
25.90
|
25.85
|
9.88
|
894,480
|
|
|
3/29/2019
|
+0.35 / +1.35%
|
25.85
|
26.50
|
25.85
|
26.20
|
26.18
|
9.99
|
270,050
|
|
|
3/28/2019
|
-0.05 / -0.19%
|
25.65
|
25.90
|
25.60
|
25.85
|
25.75
|
9.86
|
407,910
|
|
|
3/27/2019
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.60
|
25.90
|
25.77
|
9.88
|
269,130
|
|
|
3/26/2019
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.50
|
25.60
|
25.65
|
9.76
|
203,090
|
|
|
3/25/2019
|
-0.65 / -2.47%
|
26.10
|
26.10
|
25.50
|
25.70
|
25.63
|
9.80
|
295,610
|
|
|
3/22/2019
|
+0.10 / +0.38%
|
26.25
|
26.70
|
26.20
|
26.35
|
26.35
|
10.05
|
205,730
|
|
|
3/21/2019
|
-0.50 / -1.87%
|
26.75
|
26.90
|
26.25
|
26.25
|
26.64
|
10.01
|
222,750
|
|
|
3/20/2019
|
-0.15 / -0.56%
|
26.80
|
26.80
|
26.30
|
26.75
|
26.52
|
10.20
|
235,330
|
|
|
3/19/2019
|
-0.80 / -2.89%
|
27.70
|
27.75
|
26.75
|
26.90
|
27.11
|
10.26
|
260,940
|
|
|
3/18/2019
|
+1.60 / +6.13%
|
26.30
|
27.70
|
26.30
|
27.70
|
27.13
|
10.56
|
409,900
|
|
|
3/15/2019
|
-1.05 / -3.87%
|
27.15
|
27.15
|
25.90
|
26.10
|
26.48
|
9.95
|
483,920
|
|
|
3/14/2019
|
-0.50 / -1.81%
|
27.70
|
27.80
|
27.00
|
27.15
|
27.28
|
10.35
|
542,120
|
|
|
3/13/2019
|
-0.15 / -0.54%
|
27.80
|
27.90
|
27.50
|
27.65
|
27.68
|
10.54
|
298,290
|
|
|
3/12/2019
|
-0.25 / -0.89%
|
28.20
|
28.20
|
27.80
|
27.80
|
27.91
|
10.60
|
385,950
|
|
|
3/11/2019
|
-0.15 / -0.53%
|
28.20
|
28.30
|
27.90
|
28.05
|
28.03
|
10.70
|
342,230
|
|
|
3/8/2019
|
-0.75 / -2.59%
|
28.65
|
28.80
|
28.15
|
28.20
|
28.38
|
10.75
|
350,260
|
|
|
3/7/2019
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.85
|
28.95
|
28.99
|
11.04
|
420,000
|
|
|
3/6/2019
|
+0.25 / +0.87%
|
28.90
|
29.15
|
28.60
|
28.95
|
28.87
|
11.04
|
301,010
|
|
|
3/5/2019
|
-0.35 / -1.20%
|
29.00
|
29.20
|
28.70
|
28.70
|
28.97
|
10.95
|
657,010
|
|
|
3/4/2019
|
+1.00 / +3.57%
|
28.00
|
29.15
|
27.80
|
29.05
|
28.47
|
11.08
|
834,550
|
|
|
3/1/2019
|
+0.35 / +1.26%
|
27.75
|
28.20
|
27.75
|
28.05
|
27.94
|
10.70
|
204,680
|
|
|
2/28/2019
|
-1.00 / -3.48%
|
28.70
|
28.70
|
27.70
|
27.70
|
28.19
|
10.56
|
423,030
|
|
|
2/27/2019
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.50
|
28.70
|
28.66
|
10.95
|
229,970
|
|
|
2/26/2019
|
+0.10 / +0.35%
|
28.40
|
28.70
|
28.25
|
28.50
|
28.51
|
10.87
|
453,030
|
|
|
2/25/2019
|
+0.45 / +1.61%
|
28.00
|
28.40
|
27.40
|
28.40
|
27.87
|
10.83
|
338,340
|
|
|
2/22/2019
|
-0.60 / -2.10%
|
28.55
|
28.70
|
27.95
|
27.95
|
28.17
|
10.66
|
546,620
|
|
|