|
Closing price on 5/8/2020
|
|
| Open |
17.65 |
| High |
17.95 |
| Low |
17.40 |
| Volume |
467,200 |
| Split-adjusted Price |
7.44 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
+0.05 / +0.29%
|
17.65
|
17.95
|
17.40
|
17.40
|
17.65
|
7.44
|
467,200
|
|
|
5/7/2020
|
+1.00 / +6.12%
|
16.50
|
17.40
|
16.45
|
17.35
|
17.04
|
7.42
|
823,620
|
|
|
5/6/2020
|
-0.15 / -0.91%
|
16.30
|
16.60
|
16.10
|
16.35
|
16.36
|
6.99
|
822,530
|
|
|
5/5/2020
|
-0.10 / -0.60%
|
16.25
|
16.70
|
16.10
|
16.50
|
16.39
|
7.06
|
2,278,450
|
|
|
5/4/2020
|
-0.35 / -2.06%
|
16.95
|
17.00
|
16.50
|
16.60
|
16.73
|
7.10
|
154,400
|
|
|
4/29/2020
|
-0.55 / -3.14%
|
17.50
|
17.65
|
16.95
|
16.95
|
17.07
|
7.25
|
290,450
|
|
|
4/28/2020
|
+0.90 / +5.42%
|
17.75
|
17.75
|
16.90
|
17.50
|
17.56
|
7.49
|
625,930
|
|
|
4/27/2020
|
+1.05 / +6.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.10
|
756,510
|
|
|
4/24/2020
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.55
|
15.58
|
6.65
|
145,240
|
|
|
4/23/2020
|
+0.10 / +0.64%
|
15.90
|
16.05
|
15.65
|
15.65
|
15.87
|
6.69
|
139,970
|
|
|
4/22/2020
|
0.00 / 0.00%
|
14.60
|
15.70
|
14.60
|
15.55
|
15.10
|
6.65
|
208,760
|
|
|
4/21/2020
|
-1.15 / -6.89%
|
16.00
|
16.30
|
15.55
|
15.55
|
15.75
|
6.65
|
708,417
|
|
|
4/20/2020
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.50
|
16.70
|
16.69
|
7.14
|
286,760
|
|
|
4/17/2020
|
-0.60 / -3.45%
|
16.70
|
17.20
|
16.70
|
16.80
|
16.94
|
7.19
|
356,250
|
|
|
4/16/2020
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.60
|
17.40
|
16.99
|
7.01
|
896,917
|
|
|
4/15/2020
|
+0.10 / +0.59%
|
17.20
|
17.30
|
16.85
|
17.00
|
17.05
|
6.85
|
278,360
|
|
|
4/14/2020
|
+0.15 / +0.90%
|
16.50
|
17.05
|
16.25
|
16.90
|
16.73
|
6.81
|
136,870
|
|
|
4/13/2020
|
+0.35 / +2.13%
|
16.00
|
17.00
|
16.00
|
16.75
|
16.71
|
6.75
|
203,960
|
|
|
4/10/2020
|
-0.70 / -4.09%
|
17.00
|
17.00
|
16.10
|
16.40
|
16.48
|
6.61
|
210,690
|
|
|
4/9/2020
|
+0.15 / +0.88%
|
17.30
|
17.80
|
17.10
|
17.10
|
17.37
|
6.89
|
288,010
|
|
|
4/8/2020
|
+1.10 / +6.94%
|
16.00
|
16.95
|
15.75
|
16.95
|
16.45
|
6.83
|
577,690
|
|
|
4/7/2020
|
+1.00 / +6.73%
|
15.75
|
15.85
|
14.95
|
15.85
|
15.51
|
6.39
|
417,590
|
|
|
4/6/2020
|
+0.95 / +6.83%
|
14.30
|
14.85
|
14.20
|
14.85
|
14.74
|
5.99
|
177,780
|
|
|
4/3/2020
|
+0.90 / +6.92%
|
13.40
|
13.90
|
13.25
|
13.90
|
13.72
|
5.60
|
155,290
|
|
|
4/1/2020
|
+0.45 / +3.59%
|
12.00
|
13.00
|
11.80
|
13.00
|
12.65
|
5.24
|
167,770
|
|
|
3/31/2020
|
-0.90 / -6.69%
|
13.45
|
13.90
|
12.55
|
12.55
|
12.74
|
5.06
|
291,720
|
|
|
3/30/2020
|
-1.00 / -6.92%
|
14.10
|
14.45
|
13.45
|
13.45
|
13.51
|
5.42
|
212,420
|
|
|
3/27/2020
|
-0.35 / -2.36%
|
14.80
|
14.90
|
14.45
|
14.45
|
14.61
|
5.83
|
76,330
|
|
|
3/26/2020
|
+0.15 / +1.02%
|
14.50
|
15.05
|
14.50
|
14.80
|
14.82
|
5.97
|
153,460
|
|
|
3/25/2020
|
+0.05 / +0.34%
|
14.60
|
15.30
|
14.45
|
14.65
|
14.70
|
5.91
|
144,530
|
|
|