|
Closing price on 5/22/2017
|
|
| Open |
9.69 |
| High |
9.73 |
| Low |
9.45 |
| Volume |
116,600 |
| Split-adjusted Price |
1.84 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
+0.63 / +6.92%
|
9.69
|
9.73
|
9.45
|
9.73
|
9.69
|
1.84
|
116,600
|
|
|
5/19/2017
|
+0.30 / +3.41%
|
9.41
|
9.41
|
8.90
|
9.10
|
9.00
|
1.72
|
23,670
|
|
|
5/18/2017
|
-0.42 / -4.56%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
1.67
|
8,000
|
|
|
5/17/2017
|
-0.68 / -6.87%
|
9.40
|
9.40
|
9.22
|
9.22
|
9.27
|
1.75
|
31,920
|
|
|
5/16/2017
|
+0.38 / +3.99%
|
10.00
|
10.15
|
9.50
|
9.90
|
10.11
|
1.88
|
155,690
|
|
|
5/15/2017
|
+0.62 / +6.97%
|
9.00
|
9.52
|
8.60
|
9.52
|
9.23
|
1.80
|
98,860
|
|
|
5/12/2017
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.55
|
8.90
|
8.87
|
1.69
|
10,380
|
|
|
5/11/2017
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.28
|
1.61
|
102,240
|
|
|
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
|
|
|