Closing price on 6/30/2016
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.70 |
Volume |
3,700 |
Split-adjusted Price |
1.13 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2016
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.76
|
1.13
|
3,700
|
|
6/29/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
1.18
|
2,400
|
|
6/28/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.86
|
1.16
|
17,340
|
|
6/27/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
1.16
|
5,090
|
|
6/24/2016
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
1.16
|
6,840
|
|
6/23/2016
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.08
|
1.20
|
4,040
|
|
6/22/2016
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.14
|
1.21
|
11,070
|
|
6/21/2016
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.02
|
1.21
|
25,360
|
|
6/20/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.19
|
1.21
|
4,310
|
|
6/17/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1.21
|
20
|
|
6/16/2016
|
-0.10 / -1.37%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.01
|
1.21
|
14,830
|
|
6/15/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.25
|
1.23
|
500
|
|
6/14/2016
|
+0.20 / +2.86%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.27
|
1.21
|
17,050
|
|
6/13/2016
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.18
|
4,000
|
|
6/10/2016
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
1.23
|
480
|
|
6/9/2016
|
0.00 / 0.00%
|
7.20
|
7.40
|
6.90
|
7.40
|
7.05
|
1.25
|
17,020
|
|
6/8/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.25
|
360
|
|
6/7/2016
|
+0.10 / +1.37%
|
7.30
|
7.40
|
6.90
|
7.40
|
7.01
|
1.25
|
23,530
|
|
6/6/2016
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.23
|
200
|
|
6/3/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.40
|
1.21
|
720
|
|
6/2/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
1.21
|
3,510
|
|
6/1/2016
|
-0.20 / -2.70%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.30
|
1.21
|
570
|
|
5/31/2016
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.37
|
1.25
|
1,900
|
|
5/30/2016
|
+0.10 / +1.39%
|
7.20
|
7.70
|
7.10
|
7.30
|
7.52
|
1.23
|
6,380
|
|
5/27/2016
|
+0.30 / +4.35%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.21
|
1.21
|
8,460
|
|
5/26/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
1.16
|
3,470
|
|
5/25/2016
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.16
|
4,090
|
|
5/24/2016
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
1.20
|
60
|
|
5/23/2016
|
-0.10 / -1.45%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.93
|
1.15
|
2,020
|
|
5/20/2016
|
-0.20 / -2.82%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.92
|
1.16
|
1,590
|
|
|