|
Closing price on 6/8/2020
|
|
| Open |
19.40 |
| High |
20.45 |
| Low |
19.40 |
| Volume |
746,190 |
| Split-adjusted Price |
17.76 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
+1.30 / +6.79%
|
19.40
|
20.45
|
19.40
|
20.45
|
20.21
|
17.76
|
746,190
|
|
|
6/5/2020
|
+1.00 / +5.51%
|
18.10
|
19.40
|
18.10
|
19.15
|
18.86
|
16.63
|
707,130
|
|
|
6/4/2020
|
+0.15 / +0.83%
|
18.00
|
18.35
|
18.00
|
18.15
|
18.08
|
15.76
|
304,420
|
|
|
6/3/2020
|
-0.15 / -0.83%
|
18.15
|
18.35
|
18.00
|
18.00
|
18.14
|
15.63
|
226,970
|
|
|
6/2/2020
|
-0.45 / -2.42%
|
18.65
|
18.65
|
18.15
|
18.15
|
18.33
|
15.76
|
123,700
|
|
|
6/1/2020
|
+0.45 / +2.48%
|
18.00
|
18.75
|
18.00
|
18.60
|
18.32
|
16.15
|
268,050
|
|
|
5/29/2020
|
-0.45 / -2.42%
|
18.50
|
18.50
|
18.15
|
18.15
|
18.20
|
15.76
|
167,690
|
|
|
5/28/2020
|
+0.20 / +1.09%
|
18.40
|
18.60
|
18.05
|
18.60
|
18.28
|
16.15
|
232,150
|
|
|
5/27/2020
|
-0.65 / -3.41%
|
19.35
|
19.35
|
18.35
|
18.40
|
18.81
|
15.98
|
460,640
|
|
|
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
|
|
|