|
Closing price on 7/13/2017
|
|
| Open |
11.85 |
| High |
12.45 |
| Low |
11.85 |
| Volume |
45,740 |
| Split-adjusted Price |
2.31 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2017
|
+0.25 / +2.09%
|
11.85
|
12.45
|
11.85
|
12.20
|
12.11
|
2.31
|
45,740
|
|
|
7/12/2017
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.92
|
2.26
|
41,960
|
|
|
7/11/2017
|
+0.45 / +3.93%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.81
|
2.25
|
9,230
|
|
|
7/10/2017
|
-0.55 / -4.58%
|
12.00
|
12.00
|
11.45
|
11.45
|
11.54
|
2.17
|
8,580
|
|
|
7/7/2017
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.95
|
12.00
|
12.03
|
2.27
|
33,490
|
|
|
7/6/2017
|
+0.30 / +2.56%
|
12.15
|
12.15
|
11.70
|
12.00
|
11.90
|
2.27
|
16,970
|
|
|
7/5/2017
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.70
|
11.70
|
12.01
|
2.22
|
12,990
|
|
|
7/4/2017
|
+0.40 / +3.45%
|
11.40
|
12.40
|
11.40
|
12.00
|
11.97
|
2.27
|
41,590
|
|
|
7/3/2017
|
-0.35 / -2.93%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.39
|
2.20
|
31,700
|
|
|
6/30/2017
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.50
|
11.95
|
11.78
|
2.26
|
3,140
|
|
|
6/29/2017
|
+0.50 / +4.39%
|
12.15
|
12.15
|
11.50
|
11.90
|
11.53
|
2.25
|
31,910
|
|
|
6/28/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.25
|
2.16
|
22,040
|
|
|
6/27/2017
|
-0.70 / -5.88%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.63
|
2.12
|
430
|
|
|
6/26/2017
|
+0.40 / +3.48%
|
10.90
|
11.90
|
10.90
|
11.90
|
10.97
|
2.25
|
17,050
|
|
|
6/23/2017
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.65
|
2.18
|
6,010
|
|
|
6/22/2017
|
+0.30 / +2.61%
|
12.00
|
12.10
|
11.50
|
11.80
|
11.88
|
2.24
|
36,950
|
|
|
6/21/2017
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.85
|
2.18
|
20,260
|
|
|
6/20/2017
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.86
|
2.25
|
26,220
|
|
|
6/19/2017
|
+0.35 / +3.06%
|
12.20
|
12.20
|
11.60
|
11.80
|
11.72
|
2.24
|
13,820
|
|
|
6/16/2017
|
+0.35 / +3.15%
|
11.00
|
11.45
|
10.50
|
11.45
|
10.89
|
2.17
|
3,580
|
|
|
6/15/2017
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
2.10
|
2,030
|
|
|
6/14/2017
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.12
|
2.12
|
19,340
|
|
|
6/13/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.20
|
0
|
|
|
6/12/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.53
|
2.20
|
1,790
|
|
|
6/9/2017
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.56
|
2.20
|
32,270
|
|
|
6/8/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.25
|
2.18
|
300
|
|
|
6/7/2017
|
+0.10 / +0.88%
|
10.85
|
11.80
|
10.85
|
11.50
|
11.66
|
2.18
|
41,680
|
|
|
6/6/2017
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.58
|
2.16
|
12,260
|
|
|
6/5/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.31
|
2.16
|
58,540
|
|
|
6/2/2017
|
+0.70 / +6.54%
|
11.00
|
11.40
|
10.80
|
11.40
|
11.18
|
2.16
|
64,780
|
|
|