|
Closing price on 5/10/2018
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
23.10 |
| Volume |
310,270 |
| Split-adjusted Price |
8.92 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.10
|
23.70
|
23.54
|
8.92
|
310,270
|
|
|
5/9/2018
|
-0.10 / -0.42%
|
23.60
|
24.00
|
23.40
|
23.80
|
23.70
|
8.96
|
209,330
|
|
|
5/8/2018
|
-0.10 / -0.42%
|
24.00
|
24.50
|
23.30
|
23.90
|
23.83
|
9.00
|
621,770
|
|
|
5/7/2018
|
+1.20 / +5.26%
|
22.60
|
24.20
|
22.60
|
24.00
|
23.39
|
9.04
|
846,820
|
|
|
5/4/2018
|
-0.10 / -0.44%
|
22.80
|
23.10
|
21.60
|
22.80
|
22.42
|
8.58
|
584,750
|
|
|
5/3/2018
|
-0.90 / -3.78%
|
23.60
|
23.70
|
22.15
|
22.90
|
22.69
|
8.62
|
375,080
|
|
|
5/2/2018
|
-0.10 / -0.42%
|
23.70
|
24.50
|
23.10
|
23.80
|
23.72
|
8.96
|
508,270
|
|
|
4/27/2018
|
+0.80 / +3.46%
|
21.50
|
23.90
|
21.50
|
23.90
|
22.27
|
9.00
|
1,270,560
|
|
|
4/26/2018
|
-1.70 / -6.85%
|
24.70
|
24.90
|
23.10
|
23.10
|
23.81
|
8.70
|
372,810
|
|
|
4/24/2018
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.40
|
24.80
|
24.72
|
9.34
|
413,770
|
|
|
4/23/2018
|
-0.80 / -3.13%
|
25.60
|
26.20
|
24.80
|
24.80
|
25.56
|
9.34
|
871,020
|
|
|
4/20/2018
|
+0.10 / +0.39%
|
25.20
|
25.80
|
24.50
|
25.60
|
25.13
|
9.64
|
761,830
|
|
|
4/19/2018
|
-0.90 / -3.41%
|
26.40
|
26.40
|
24.90
|
25.50
|
25.70
|
9.60
|
676,600
|
|
|
4/18/2018
|
-0.50 / -1.86%
|
27.00
|
27.20
|
25.80
|
26.40
|
26.62
|
9.94
|
937,450
|
|
|
4/17/2018
|
+1.40 / +5.49%
|
25.60
|
26.90
|
25.25
|
26.90
|
25.99
|
10.13
|
1,303,480
|
|
|
4/16/2018
|
+0.10 / +0.39%
|
25.40
|
25.60
|
24.90
|
25.50
|
25.28
|
9.60
|
574,070
|
|
|
4/13/2018
|
+0.05 / +0.20%
|
25.35
|
25.40
|
25.00
|
25.40
|
25.21
|
9.56
|
577,970
|
|
|
4/12/2018
|
+0.05 / +0.20%
|
25.40
|
25.50
|
25.00
|
25.35
|
25.24
|
9.54
|
648,050
|
|
|
4/11/2018
|
+0.50 / +2.02%
|
24.70
|
25.50
|
24.50
|
25.30
|
25.27
|
9.52
|
1,610,980
|
|
|
4/10/2018
|
-0.05 / -0.20%
|
24.50
|
24.90
|
24.10
|
24.80
|
24.65
|
9.34
|
627,980
|
|
|
4/9/2018
|
-0.75 / -2.93%
|
25.50
|
25.60
|
24.60
|
24.85
|
25.03
|
9.36
|
695,110
|
|
|
4/6/2018
|
+0.40 / +1.59%
|
25.40
|
25.80
|
25.20
|
25.60
|
25.50
|
9.64
|
1,428,220
|
|
|
4/5/2018
|
+0.70 / +2.86%
|
24.70
|
25.60
|
24.70
|
25.20
|
25.15
|
9.49
|
811,690
|
|
|
4/4/2018
|
+0.60 / +2.51%
|
24.40
|
24.80
|
24.20
|
24.50
|
24.51
|
9.22
|
398,110
|
|
|
4/3/2018
|
+0.70 / +3.02%
|
23.20
|
24.80
|
23.20
|
23.90
|
23.86
|
9.00
|
1,475,400
|
|
|
4/2/2018
|
+0.30 / +1.31%
|
23.00
|
23.50
|
22.80
|
23.20
|
23.09
|
8.73
|
415,490
|
|
|
3/30/2018
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.70
|
22.90
|
22.97
|
8.62
|
373,740
|
|
|
3/29/2018
|
+1.05 / +4.78%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.60
|
8.66
|
746,980
|
|
|
3/28/2018
|
+0.35 / +1.62%
|
21.30
|
22.20
|
21.20
|
21.95
|
21.79
|
8.26
|
974,630
|
|
|
3/27/2018
|
+0.10 / +0.47%
|
21.60
|
22.00
|
20.90
|
21.60
|
21.52
|
8.13
|
566,330
|
|
|