|
Closing price on 5/10/2017
|
|
| Open |
7.96 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
19,390 |
| Split-adjusted Price |
1.53 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
+0.20 / +2.53%
|
7.96
|
8.20
|
7.90
|
8.10
|
7.99
|
1.53
|
19,390
|
|
|
5/9/2017
|
+0.46 / +6.18%
|
7.44
|
7.90
|
7.44
|
7.90
|
7.51
|
1.50
|
45,540
|
|
|
5/8/2017
|
+0.04 / +0.54%
|
7.40
|
7.44
|
7.30
|
7.44
|
7.39
|
1.41
|
30,370
|
|
|
5/5/2017
|
+0.10 / +1.37%
|
7.45
|
7.45
|
7.30
|
7.40
|
7.30
|
1.40
|
11,130
|
|
|
5/4/2017
|
-0.09 / -1.22%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.35
|
1.38
|
3,300
|
|
|
5/3/2017
|
+0.05 / +0.68%
|
7.34
|
7.45
|
7.30
|
7.39
|
7.30
|
1.40
|
2,760
|
|
|
4/28/2017
|
+0.09 / +1.24%
|
7.25
|
7.40
|
7.20
|
7.34
|
7.24
|
1.39
|
6,750
|
|
|
4/27/2017
|
+0.09 / +1.26%
|
6.66
|
7.50
|
6.66
|
7.25
|
7.22
|
1.37
|
5,230
|
|
|
4/26/2017
|
+0.46 / +6.87%
|
6.50
|
7.16
|
6.50
|
7.16
|
6.92
|
1.36
|
1,820
|
|
|
4/25/2017
|
-0.30 / -4.29%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.93
|
1.27
|
140
|
|
|
4/24/2017
|
-0.45 / -6.04%
|
7.09
|
7.10
|
7.00
|
7.00
|
7.05
|
1.33
|
2,110
|
|
|
4/21/2017
|
-0.04 / -0.53%
|
7.49
|
7.49
|
7.45
|
7.45
|
7.47
|
1.41
|
3,090
|
|
|
4/20/2017
|
0.00 / 0.00%
|
7.49
|
7.50
|
7.35
|
7.49
|
7.44
|
1.42
|
8,740
|
|
|
4/19/2017
|
+0.49 / +7.00%
|
7.00
|
7.49
|
6.52
|
7.49
|
7.35
|
1.42
|
2,450
|
|
|
4/18/2017
|
-0.50 / -6.67%
|
6.98
|
7.50
|
6.98
|
7.00
|
7.00
|
1.33
|
50
|
|
|
4/17/2017
|
0.00 / 0.00%
|
6.98
|
7.50
|
6.98
|
7.50
|
7.24
|
1.42
|
210
|
|
|
4/14/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.48
|
1.42
|
90
|
|
|
4/13/2017
|
-0.68 / -8.31%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.15
|
1.42
|
1,190
|
|
|
4/12/2017
|
+0.08 / +0.99%
|
8.20
|
8.20
|
8.00
|
8.18
|
8.11
|
1.38
|
25,640
|
|
|
4/11/2017
|
0.00 / 0.00%
|
8.10
|
8.28
|
8.00
|
8.10
|
8.07
|
1.37
|
29,000
|
|
|
4/10/2017
|
+0.22 / +2.79%
|
8.40
|
8.40
|
7.70
|
8.10
|
8.00
|
1.37
|
41,640
|
|
|
4/7/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.88
|
7.88
|
7.93
|
1.33
|
2,270
|
|
|
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
|
|
|