Closing price on 6/30/2017
|
|
Open |
11.90 |
High |
11.95 |
Low |
11.50 |
Volume |
3,140 |
Split-adjusted Price |
4.60 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2017
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.50
|
11.95
|
11.78
|
4.60
|
3,140
|
|
6/29/2017
|
+0.50 / +4.39%
|
12.15
|
12.15
|
11.50
|
11.90
|
11.53
|
4.58
|
31,910
|
|
6/28/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.25
|
4.38
|
22,040
|
|
6/27/2017
|
-0.70 / -5.88%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.63
|
4.31
|
430
|
|
6/26/2017
|
+0.40 / +3.48%
|
10.90
|
11.90
|
10.90
|
11.90
|
10.97
|
4.58
|
17,050
|
|
6/23/2017
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.65
|
4.42
|
6,010
|
|
6/22/2017
|
+0.30 / +2.61%
|
12.00
|
12.10
|
11.50
|
11.80
|
11.88
|
4.54
|
36,950
|
|
6/21/2017
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.85
|
4.42
|
20,260
|
|
6/20/2017
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.86
|
4.58
|
26,220
|
|
6/19/2017
|
+0.35 / +3.06%
|
12.20
|
12.20
|
11.60
|
11.80
|
11.72
|
4.54
|
13,820
|
|
6/16/2017
|
+0.35 / +3.15%
|
11.00
|
11.45
|
10.50
|
11.45
|
10.89
|
4.40
|
3,580
|
|
6/15/2017
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
4.27
|
2,030
|
|
6/14/2017
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.12
|
4.31
|
19,340
|
|
6/13/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.46
|
0
|
|
6/12/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.53
|
4.46
|
1,790
|
|
6/9/2017
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.56
|
4.46
|
32,270
|
|
6/8/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.25
|
4.42
|
300
|
|
6/7/2017
|
+0.10 / +0.88%
|
10.85
|
11.80
|
10.85
|
11.50
|
11.66
|
4.42
|
41,680
|
|
6/6/2017
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.58
|
4.38
|
12,260
|
|
6/5/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.31
|
4.38
|
58,540
|
|
6/2/2017
|
+0.70 / +6.54%
|
11.00
|
11.40
|
10.80
|
11.40
|
11.18
|
4.38
|
64,780
|
|
6/1/2017
|
+0.50 / +4.90%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.54
|
4.12
|
40,310
|
|
5/31/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
10.20
|
10.13
|
3.92
|
48,880
|
|
5/30/2017
|
0.00 / 0.00%
|
9.51
|
10.20
|
9.51
|
10.20
|
9.69
|
3.92
|
17,850
|
|
5/29/2017
|
-0.30 / -2.86%
|
10.50
|
10.50
|
9.85
|
10.20
|
10.10
|
3.92
|
15,640
|
|
5/26/2017
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.75
|
4.04
|
1,340
|
|
5/25/2017
|
+0.40 / +3.88%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.64
|
4.12
|
32,250
|
|
5/24/2017
|
-0.10 / -0.96%
|
9.80
|
10.60
|
9.80
|
10.30
|
10.41
|
3.96
|
24,010
|
|
5/23/2017
|
+0.67 / +6.89%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.34
|
4.00
|
154,170
|
|
5/22/2017
|
+0.63 / +6.92%
|
9.69
|
9.73
|
9.45
|
9.73
|
9.69
|
3.74
|
116,600
|
|
|