Closing price on 5/4/2016
|
|
Open |
6.80 |
High |
7.40 |
Low |
6.80 |
Volume |
380 |
Split-adjusted Price |
2.53 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2016
|
+0.10 / +1.37%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.10
|
2.53
|
380
|
|
4/29/2016
|
+0.20 / +2.82%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
2.50
|
220
|
|
4/28/2016
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.11
|
2.43
|
12,940
|
|
4/27/2016
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.15
|
2.50
|
6,150
|
|
4/26/2016
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.15
|
2.46
|
2,840
|
|
4/25/2016
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.06
|
2.43
|
10,900
|
|
4/22/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.53
|
330
|
|
4/21/2016
|
+0.30 / +4.23%
|
7.10
|
7.40
|
6.80
|
7.40
|
7.10
|
2.53
|
1,550
|
|
4/20/2016
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.16
|
2.43
|
11,040
|
|
4/19/2016
|
-0.50 / -6.58%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.43
|
22,520
|
|
4/15/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.60
|
40
|
|
4/14/2016
|
+0.20 / +2.70%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.47
|
2.60
|
1,740
|
|
4/13/2016
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.25
|
2.53
|
250
|
|
4/12/2016
|
-0.40 / -5.33%
|
7.10
|
7.50
|
7.10
|
7.10
|
7.12
|
2.43
|
10,110
|
|
4/11/2016
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.60
|
2.57
|
4,080
|
|
4/8/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.70
|
50
|
|
4/7/2016
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.70
|
20
|
|
4/6/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.55
|
2.57
|
3,510
|
|
4/5/2016
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
2.57
|
60
|
|
4/4/2016
|
-0.30 / -3.85%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.43
|
2.57
|
1,240
|
|
4/1/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.67
|
0
|
|
3/31/2016
|
-0.10 / -1.27%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.60
|
2.67
|
5,150
|
|
3/30/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.40
|
7.90
|
7.78
|
2.70
|
5,150
|
|
3/29/2016
|
0.00 / 0.00%
|
7.40
|
8.00
|
7.40
|
7.90
|
7.94
|
2.70
|
1,260
|
|
3/28/2016
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.40
|
7.90
|
7.81
|
2.70
|
2,660
|
|
3/25/2016
|
-0.10 / -1.27%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.53
|
2.67
|
4,780
|
|
3/24/2016
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
2.70
|
120
|
|
3/23/2016
|
-0.20 / -2.50%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.72
|
2.67
|
2,980
|
|
3/22/2016
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.78
|
2.74
|
5,010
|
|
3/21/2016
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.73
|
2.74
|
8,020
|
|
|