|
Closing price on 7/12/2019
|
|
| Open |
26.65 |
| High |
27.05 |
| Low |
26.50 |
| Volume |
490,440 |
| Split-adjusted Price |
10.86 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2019
|
+0.45 / +1.70%
|
26.65
|
27.05
|
26.50
|
26.95
|
26.76
|
10.86
|
490,440
|
|
|
7/11/2019
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.40
|
26.50
|
26.53
|
10.68
|
511,310
|
|
|
7/10/2019
|
-0.35 / -1.31%
|
26.80
|
26.90
|
26.40
|
26.40
|
26.58
|
10.64
|
717,600
|
|
|
7/9/2019
|
-0.35 / -1.29%
|
27.10
|
27.10
|
26.75
|
26.75
|
26.92
|
10.78
|
516,850
|
|
|
7/8/2019
|
-0.30 / -1.09%
|
27.40
|
27.40
|
27.00
|
27.10
|
27.10
|
10.93
|
424,030
|
|
|
7/5/2019
|
+0.70 / +2.62%
|
27.00
|
27.45
|
26.70
|
27.40
|
27.12
|
11.05
|
516,850
|
|
|
7/4/2019
|
-0.20 / -0.74%
|
26.90
|
27.30
|
26.60
|
26.70
|
26.83
|
10.76
|
530,880
|
|
|
7/3/2019
|
-0.20 / -0.74%
|
27.10
|
27.30
|
26.80
|
26.90
|
27.05
|
10.84
|
678,750
|
|
|
7/2/2019
|
-0.50 / -1.81%
|
27.60
|
27.70
|
27.00
|
27.10
|
27.23
|
10.93
|
589,710
|
|
|
7/1/2019
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.40
|
27.60
|
27.60
|
11.13
|
453,370
|
|
|
6/28/2019
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.20
|
27.50
|
27.49
|
11.09
|
482,350
|
|
|
6/27/2019
|
-0.20 / -0.72%
|
27.70
|
27.95
|
27.35
|
27.50
|
27.71
|
11.09
|
698,220
|
|
|
6/26/2019
|
+1.25 / +4.73%
|
26.40
|
27.90
|
26.25
|
27.70
|
27.20
|
11.17
|
905,260
|
|
|
6/25/2019
|
+0.20 / +0.76%
|
26.25
|
26.70
|
26.25
|
26.45
|
26.45
|
10.54
|
391,920
|
|
|
6/24/2019
|
-0.55 / -2.05%
|
26.80
|
26.80
|
26.25
|
26.25
|
26.48
|
10.46
|
506,450
|
|
|
6/21/2019
|
-0.35 / -1.29%
|
27.10
|
27.30
|
26.60
|
26.80
|
26.95
|
10.68
|
491,020
|
|
|
6/20/2019
|
+0.35 / +1.31%
|
26.80
|
27.25
|
26.80
|
27.15
|
27.10
|
10.82
|
486,450
|
|
|
6/19/2019
|
+0.45 / +1.71%
|
26.70
|
26.80
|
26.45
|
26.80
|
26.69
|
10.68
|
433,420
|
|
|
6/18/2019
|
-0.20 / -0.75%
|
26.60
|
26.70
|
26.30
|
26.35
|
26.48
|
10.50
|
523,810
|
|
|
6/17/2019
|
-0.55 / -2.03%
|
26.95
|
27.25
|
26.40
|
26.55
|
26.78
|
10.58
|
550,610
|
|
|
6/14/2019
|
0.00 / 0.00%
|
27.20
|
27.35
|
27.00
|
27.10
|
27.14
|
10.80
|
405,310
|
|
|
6/13/2019
|
0.00 / 0.00%
|
27.15
|
27.40
|
27.00
|
27.10
|
27.21
|
10.80
|
383,180
|
|
|
6/12/2019
|
-0.10 / -0.37%
|
27.00
|
27.40
|
27.00
|
27.10
|
27.17
|
10.80
|
455,250
|
|
|
6/11/2019
|
+0.30 / +1.12%
|
26.90
|
27.70
|
26.35
|
27.20
|
27.09
|
10.84
|
582,670
|
|
|
6/10/2019
|
-1.60 / -5.61%
|
28.45
|
28.50
|
26.90
|
26.90
|
27.36
|
10.72
|
1,733,390
|
|
|
6/7/2019
|
+0.75 / +2.70%
|
27.90
|
28.50
|
27.85
|
28.50
|
28.22
|
11.36
|
555,260
|
|
|
6/6/2019
|
-0.55 / -1.94%
|
28.30
|
28.60
|
27.65
|
27.75
|
28.12
|
11.06
|
661,950
|
|
|
6/5/2019
|
-0.20 / -0.70%
|
29.00
|
29.20
|
28.15
|
28.30
|
28.70
|
11.28
|
638,220
|
|
|
6/4/2019
|
+0.30 / +1.06%
|
28.40
|
29.00
|
28.40
|
28.50
|
28.59
|
11.36
|
554,560
|
|
|
6/3/2019
|
-1.75 / -5.84%
|
29.50
|
29.50
|
28.20
|
28.20
|
28.75
|
11.24
|
1,124,000
|
|
|