|
Closing price on 5/14/2019
|
|
| Open |
29.90 |
| High |
30.70 |
| Low |
29.50 |
| Volume |
830,350 |
| Split-adjusted Price |
12.08 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2019
|
+0.20 / +0.66%
|
29.90
|
30.70
|
29.50
|
30.30
|
30.00
|
12.08
|
830,350
|
|
|
5/13/2019
|
+0.10 / +0.33%
|
30.20
|
30.85
|
29.70
|
30.10
|
30.32
|
12.00
|
986,440
|
|
|
5/10/2019
|
+1.80 / +6.38%
|
28.20
|
30.00
|
28.05
|
30.00
|
29.04
|
11.96
|
1,140,670
|
|
|
5/9/2019
|
-0.20 / -0.70%
|
28.50
|
28.70
|
28.20
|
28.20
|
28.47
|
11.24
|
636,230
|
|
|
5/8/2019
|
+0.25 / +0.89%
|
27.80
|
28.40
|
27.60
|
28.40
|
28.02
|
11.32
|
464,700
|
|
|
5/7/2019
|
+0.15 / +0.54%
|
28.10
|
28.35
|
27.80
|
28.15
|
28.12
|
11.22
|
478,840
|
|
|
5/6/2019
|
+1.05 / +3.90%
|
26.70
|
28.00
|
26.30
|
28.00
|
27.48
|
11.16
|
1,258,590
|
|
|
5/3/2019
|
+0.65 / +2.47%
|
26.30
|
27.20
|
26.30
|
26.95
|
26.83
|
10.74
|
1,181,260
|
|
|
5/2/2019
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.05
|
26.30
|
26.33
|
10.48
|
412,540
|
|
|
4/26/2019
|
+0.60 / +2.33%
|
25.60
|
26.30
|
25.20
|
26.30
|
25.66
|
10.48
|
541,240
|
|
|
4/25/2019
|
-0.50 / -1.91%
|
26.15
|
26.40
|
25.70
|
25.70
|
26.01
|
10.24
|
376,500
|
|
|
4/24/2019
|
-0.15 / -0.57%
|
26.35
|
26.60
|
25.95
|
26.20
|
26.19
|
10.44
|
354,440
|
|
|
4/23/2019
|
-0.05 / -0.19%
|
26.40
|
26.60
|
26.30
|
26.35
|
26.44
|
10.50
|
234,680
|
|
|
4/22/2019
|
-0.20 / -0.75%
|
26.65
|
26.90
|
26.40
|
26.40
|
26.62
|
10.52
|
294,390
|
|
|
4/19/2019
|
+0.35 / +1.33%
|
26.70
|
27.30
|
26.60
|
26.60
|
26.89
|
10.60
|
928,690
|
|
|
4/18/2019
|
0.00 / 0.00%
|
26.25
|
26.45
|
25.95
|
26.25
|
26.25
|
10.46
|
371,380
|
|
|
4/17/2019
|
-0.35 / -1.32%
|
26.60
|
26.80
|
26.20
|
26.25
|
26.41
|
10.46
|
345,160
|
|
|
4/16/2019
|
-0.40 / -1.48%
|
26.90
|
26.95
|
26.10
|
26.60
|
26.65
|
10.60
|
1,664,347
|
|
|
4/12/2019
|
+0.40 / +1.50%
|
26.60
|
27.00
|
26.10
|
27.00
|
26.74
|
10.76
|
482,000
|
|
|
4/11/2019
|
-1.20 / -4.32%
|
26.70
|
27.30
|
26.60
|
26.60
|
26.92
|
10.60
|
411,040
|
|
|
4/10/2019
|
+0.65 / +2.39%
|
26.85
|
28.15
|
26.70
|
27.80
|
27.55
|
10.60
|
2,041,897
|
|
|
4/9/2019
|
+0.70 / +2.65%
|
26.65
|
27.30
|
26.45
|
27.15
|
26.92
|
10.35
|
651,920
|
|
|
4/8/2019
|
-0.25 / -0.94%
|
26.90
|
26.90
|
26.30
|
26.45
|
26.56
|
10.09
|
325,270
|
|
|
4/5/2019
|
+0.30 / +1.14%
|
26.40
|
26.70
|
26.40
|
26.70
|
26.56
|
10.18
|
286,020
|
|
|
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
|
|
|