|
Closing price on 4/5/2017
|
|
| Open |
8.04 |
| High |
8.05 |
| Low |
7.65 |
| Volume |
1,600 |
| Split-adjusted Price |
1.33 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-0.17 / -2.11%
|
8.04
|
8.05
|
7.65
|
7.88
|
7.91
|
1.33
|
1,600
|
|
|
4/4/2017
|
-0.05 / -0.62%
|
8.10
|
8.10
|
8.00
|
8.05
|
8.03
|
1.36
|
8,470
|
|
|
4/3/2017
|
+0.02 / +0.25%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
1.37
|
10,220
|
|
|
3/31/2017
|
-0.01 / -0.12%
|
8.10
|
8.20
|
7.97
|
8.08
|
8.07
|
1.36
|
35,790
|
|
|
3/30/2017
|
+0.24 / +3.06%
|
7.31
|
8.09
|
7.31
|
8.09
|
7.65
|
1.36
|
1,700
|
|
|
3/29/2017
|
-0.59 / -6.99%
|
8.30
|
8.30
|
7.85
|
7.85
|
7.91
|
1.32
|
7,330
|
|
|
3/28/2017
|
-0.01 / -0.12%
|
8.35
|
8.45
|
8.20
|
8.44
|
8.29
|
1.42
|
33,670
|
|
|
3/27/2017
|
+0.17 / +2.05%
|
8.30
|
8.50
|
8.30
|
8.45
|
8.38
|
1.42
|
42,600
|
|
|
3/24/2017
|
0.00 / 0.00%
|
8.28
|
8.28
|
8.20
|
8.28
|
8.22
|
1.40
|
8,390
|
|
|
3/23/2017
|
+0.08 / +0.98%
|
8.20
|
8.28
|
8.20
|
8.28
|
8.24
|
1.40
|
4,050
|
|
|
3/22/2017
|
0.00 / 0.00%
|
8.29
|
8.30
|
8.20
|
8.20
|
8.25
|
1.38
|
24,860
|
|
|
3/21/2017
|
-0.09 / -1.09%
|
8.10
|
8.29
|
8.00
|
8.20
|
8.21
|
1.38
|
44,570
|
|
|
3/20/2017
|
0.00 / 0.00%
|
8.29
|
8.30
|
8.28
|
8.29
|
8.28
|
1.40
|
22,700
|
|
|
3/17/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.29
|
8.29
|
1.40
|
16,530
|
|
|
3/16/2017
|
+0.29 / +3.63%
|
7.80
|
8.30
|
7.80
|
8.29
|
8.28
|
1.40
|
22,100
|
|
|
3/15/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
1.35
|
26,300
|
|
|
3/14/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.15
|
1.35
|
5,890
|
|
|
3/13/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.35
|
60
|
|
|
3/10/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.35
|
70
|
|
|
3/9/2017
|
-0.30 / -3.66%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1.33
|
3,940
|
|
|
3/8/2017
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.38
|
40
|
|
|
3/7/2017
|
+0.40 / +5.26%
|
7.90
|
8.13
|
7.70
|
8.00
|
7.98
|
1.35
|
141,310
|
|
|
3/6/2017
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.50
|
1.28
|
22,520
|
|
|
3/3/2017
|
-0.10 / -1.33%
|
7.00
|
7.80
|
7.00
|
7.40
|
7.40
|
1.25
|
12,300
|
|
|
3/2/2017
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.38
|
1.26
|
21,420
|
|
|
3/1/2017
|
+0.10 / +1.43%
|
7.05
|
7.10
|
6.90
|
7.10
|
7.02
|
1.20
|
40,050
|
|
|
2/28/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.92
|
1.18
|
25,560
|
|
|
2/27/2017
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.10
|
1.18
|
13,100
|
|
|
2/24/2017
|
0.00 / 0.00%
|
7.15
|
7.15
|
6.90
|
7.10
|
6.93
|
1.20
|
14,430
|
|
|
2/23/2017
|
-0.10 / -1.39%
|
7.30
|
7.30
|
6.71
|
7.10
|
6.87
|
1.20
|
7,130
|
|
|