|
Closing price on 5/26/2020
|
|
| Open |
18.95 |
| High |
19.25 |
| Low |
18.80 |
| Volume |
426,570 |
| Split-adjusted Price |
16.54 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
+0.25 / +1.33%
|
18.95
|
19.25
|
18.80
|
19.05
|
19.08
|
16.54
|
426,570
|
|
|
5/25/2020
|
+0.70 / +3.87%
|
18.10
|
18.80
|
18.00
|
18.80
|
18.35
|
16.32
|
311,320
|
|
|
5/22/2020
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.20
|
15.72
|
225,360
|
|
|
5/21/2020
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.31
|
15.80
|
166,780
|
|
|
5/20/2020
|
-0.25 / -1.36%
|
18.45
|
18.70
|
18.20
|
18.20
|
18.36
|
15.80
|
337,840
|
|
|
5/19/2020
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.45
|
18.45
|
18.55
|
16.02
|
268,410
|
|
|
5/18/2020
|
+0.40 / +2.22%
|
18.00
|
18.60
|
18.00
|
18.45
|
18.30
|
16.02
|
191,360
|
|
|
5/15/2020
|
-0.55 / -2.96%
|
18.60
|
18.70
|
17.80
|
18.05
|
18.25
|
15.67
|
391,750
|
|
|
5/14/2020
|
0.00 / 0.00%
|
18.10
|
19.15
|
18.10
|
18.60
|
18.72
|
16.15
|
360,440
|
|
|
5/13/2020
|
-0.10 / -0.53%
|
18.70
|
19.40
|
18.15
|
18.60
|
18.80
|
16.15
|
395,240
|
|
|
5/12/2020
|
+1.20 / +6.86%
|
17.50
|
18.70
|
17.20
|
18.70
|
18.16
|
16.24
|
859,000
|
|
|
5/11/2020
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.15
|
17.50
|
17.40
|
15.20
|
2,755,880
|
|
|
5/8/2020
|
+0.05 / +0.29%
|
17.65
|
17.95
|
17.40
|
17.40
|
17.65
|
15.11
|
467,200
|
|
|
5/7/2020
|
+1.00 / +6.12%
|
16.50
|
17.40
|
16.45
|
17.35
|
17.04
|
15.07
|
823,620
|
|
|
5/6/2020
|
-0.15 / -0.91%
|
16.30
|
16.60
|
16.10
|
16.35
|
16.36
|
14.20
|
822,530
|
|
|
5/5/2020
|
-0.10 / -0.60%
|
16.25
|
16.70
|
16.10
|
16.50
|
16.39
|
14.33
|
2,278,450
|
|
|
5/4/2020
|
-0.35 / -2.06%
|
16.95
|
17.00
|
16.50
|
16.60
|
16.73
|
14.41
|
154,400
|
|
|
4/29/2020
|
-0.55 / -3.14%
|
17.50
|
17.65
|
16.95
|
16.95
|
17.07
|
14.72
|
290,450
|
|
|
4/28/2020
|
+0.90 / +5.42%
|
17.75
|
17.75
|
16.90
|
17.50
|
17.56
|
15.20
|
625,930
|
|
|
4/27/2020
|
+1.05 / +6.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.41
|
756,510
|
|
|
4/24/2020
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.55
|
15.58
|
13.50
|
145,240
|
|
|
4/23/2020
|
+0.10 / +0.64%
|
15.90
|
16.05
|
15.65
|
15.65
|
15.87
|
13.59
|
139,970
|
|
|
4/22/2020
|
0.00 / 0.00%
|
14.60
|
15.70
|
14.60
|
15.55
|
15.10
|
13.50
|
208,760
|
|
|
4/21/2020
|
-1.15 / -6.89%
|
16.00
|
16.30
|
15.55
|
15.55
|
15.75
|
13.50
|
708,417
|
|
|
4/20/2020
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.50
|
16.70
|
16.69
|
14.50
|
286,760
|
|
|
4/17/2020
|
-0.60 / -3.45%
|
16.70
|
17.20
|
16.70
|
16.80
|
16.94
|
14.59
|
356,250
|
|
|
4/16/2020
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.60
|
17.40
|
16.99
|
14.24
|
896,917
|
|
|
4/15/2020
|
+0.10 / +0.59%
|
17.20
|
17.30
|
16.85
|
17.00
|
17.05
|
13.91
|
278,360
|
|
|
4/14/2020
|
+0.15 / +0.90%
|
16.50
|
17.05
|
16.25
|
16.90
|
16.73
|
13.83
|
136,870
|
|
|
4/13/2020
|
+0.35 / +2.13%
|
16.00
|
17.00
|
16.00
|
16.75
|
16.71
|
13.71
|
203,960
|
|
|