|
Closing price on 5/30/2018
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
24.40 |
| Volume |
447,530 |
| Split-adjusted Price |
9.34 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
-0.50 / -2.00%
|
24.90
|
25.00
|
24.40
|
24.50
|
24.62
|
9.34
|
447,530
|
|
|
5/29/2018
|
+0.60 / +2.46%
|
24.00
|
25.10
|
23.90
|
25.00
|
24.65
|
9.53
|
770,180
|
|
|
5/28/2018
|
-0.10 / -0.41%
|
24.50
|
25.00
|
23.70
|
24.40
|
24.25
|
9.31
|
659,770
|
|
|
5/25/2018
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.50
|
24.50
|
24.66
|
9.34
|
506,010
|
|
|
5/24/2018
|
+1.20 / +5.15%
|
23.30
|
24.50
|
23.30
|
24.50
|
23.99
|
9.34
|
1,146,620
|
|
|
5/23/2018
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.90
|
23.30
|
23.13
|
8.89
|
258,200
|
|
|
5/22/2018
|
-0.30 / -1.27%
|
23.50
|
23.60
|
23.00
|
23.30
|
23.25
|
8.89
|
346,090
|
|
|
5/21/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.20
|
23.60
|
23.44
|
9.00
|
212,860
|
|
|
5/18/2018
|
+0.20 / +0.85%
|
23.30
|
23.60
|
23.10
|
23.60
|
23.40
|
9.00
|
253,480
|
|
|
5/17/2018
|
0.00 / 0.00%
|
23.20
|
23.60
|
22.80
|
23.40
|
23.20
|
8.92
|
292,990
|
|
|
5/16/2018
|
0.00 / 0.00%
|
23.40
|
23.90
|
23.00
|
23.40
|
23.35
|
8.81
|
409,400
|
|
|
5/15/2018
|
+0.20 / +0.86%
|
23.10
|
23.60
|
22.95
|
23.40
|
23.23
|
8.81
|
461,480
|
|
|
5/14/2018
|
-0.50 / -2.11%
|
23.70
|
23.80
|
22.90
|
23.20
|
23.27
|
8.73
|
272,320
|
|
|
5/11/2018
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.20
|
23.70
|
23.51
|
8.92
|
245,920
|
|
|
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
|
|
|