|
Closing price on 5/29/2019
|
|
| Open |
32.80 |
| High |
32.80 |
| Low |
31.80 |
| Volume |
835,010 |
| Split-adjusted Price |
12.67 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-1.10 / -3.34%
|
32.80
|
32.80
|
31.80
|
31.80
|
32.31
|
12.67
|
835,010
|
|
|
5/28/2019
|
+0.30 / +0.92%
|
32.60
|
32.90
|
31.70
|
32.90
|
32.29
|
13.11
|
1,030,750
|
|
|
5/27/2019
|
+0.80 / +2.52%
|
31.80
|
32.60
|
31.80
|
32.60
|
32.29
|
12.99
|
718,830
|
|
|
5/24/2019
|
-0.05 / -0.16%
|
32.00
|
32.60
|
31.70
|
31.80
|
32.23
|
12.67
|
993,500
|
|
|
5/23/2019
|
+2.05 / +6.88%
|
30.00
|
31.85
|
29.90
|
31.85
|
31.00
|
12.69
|
1,213,510
|
|
|
5/22/2019
|
+0.25 / +0.85%
|
29.60
|
29.90
|
29.05
|
29.80
|
29.52
|
11.88
|
529,410
|
|
|
5/21/2019
|
-1.00 / -3.27%
|
30.80
|
30.85
|
29.55
|
29.55
|
30.12
|
11.78
|
865,470
|
|
|
5/20/2019
|
+0.55 / +1.83%
|
29.95
|
30.65
|
29.60
|
30.55
|
30.31
|
12.18
|
759,450
|
|
|
5/17/2019
|
-1.05 / -3.38%
|
31.05
|
31.40
|
30.00
|
30.00
|
30.79
|
11.96
|
1,044,370
|
|
|
5/16/2019
|
+0.60 / +1.97%
|
30.50
|
31.45
|
30.45
|
31.05
|
31.08
|
12.38
|
1,114,260
|
|
|
5/15/2019
|
+0.15 / +0.50%
|
30.50
|
30.60
|
30.15
|
30.45
|
30.35
|
12.14
|
689,040
|
|
|
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
|
|
|