|
Closing price on 7/2/2020
|
|
| Open |
17.35 |
| High |
17.35 |
| Low |
17.00 |
| Volume |
43,840 |
| Split-adjusted Price |
7.34 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2020
|
-0.05 / -0.29%
|
17.35
|
17.35
|
17.00
|
17.15
|
17.11
|
7.34
|
43,840
|
|
|
7/1/2020
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.65
|
17.20
|
16.97
|
7.36
|
99,790
|
|
|
6/30/2020
|
-0.05 / -0.30%
|
17.10
|
17.10
|
16.55
|
16.70
|
16.82
|
7.14
|
128,790
|
|
|
6/29/2020
|
-0.95 / -5.37%
|
17.70
|
17.70
|
16.55
|
16.75
|
17.08
|
7.16
|
271,720
|
|
|
6/26/2020
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.65
|
17.70
|
17.82
|
7.57
|
67,690
|
|
|
6/25/2020
|
+0.15 / +0.85%
|
17.55
|
18.00
|
17.40
|
17.90
|
17.80
|
7.66
|
163,620
|
|
|
6/24/2020
|
-0.45 / -2.47%
|
18.35
|
18.35
|
17.70
|
17.75
|
17.96
|
7.59
|
224,510
|
|
|
6/23/2020
|
-0.25 / -1.36%
|
18.50
|
18.50
|
18.15
|
18.20
|
18.31
|
7.78
|
162,670
|
|
|
6/22/2020
|
-0.20 / -1.07%
|
18.65
|
18.70
|
18.30
|
18.45
|
18.54
|
7.89
|
158,530
|
|
|
6/19/2020
|
+0.75 / +4.19%
|
18.00
|
18.70
|
18.00
|
18.65
|
18.37
|
7.98
|
243,200
|
|
|
6/18/2020
|
-0.05 / -0.28%
|
17.85
|
18.05
|
17.70
|
17.90
|
17.92
|
7.66
|
115,790
|
|
|
6/17/2020
|
-0.05 / -0.28%
|
18.30
|
18.30
|
17.80
|
17.95
|
18.02
|
7.68
|
112,860
|
|
|
6/16/2020
|
+0.25 / +1.41%
|
18.00
|
18.50
|
17.65
|
18.00
|
18.07
|
7.70
|
335,280
|
|
|
6/15/2020
|
-0.15 / -0.84%
|
18.00
|
18.00
|
17.50
|
17.75
|
17.76
|
7.59
|
253,820
|
|
|
6/12/2020
|
-0.40 / -2.19%
|
17.30
|
18.10
|
17.30
|
17.90
|
17.62
|
7.66
|
506,820
|
|
|
6/11/2020
|
-1.30 / -6.63%
|
19.50
|
19.70
|
18.25
|
18.30
|
19.08
|
7.83
|
634,420
|
|
|
6/10/2020
|
-0.65 / -3.21%
|
20.10
|
20.10
|
19.30
|
19.60
|
19.71
|
8.38
|
410,410
|
|
|
6/9/2020
|
-0.20 / -0.98%
|
20.80
|
20.95
|
20.10
|
20.25
|
20.54
|
8.66
|
641,340
|
|
|
6/8/2020
|
+1.30 / +6.79%
|
19.40
|
20.45
|
19.40
|
20.45
|
20.21
|
8.75
|
746,190
|
|
|
6/5/2020
|
+1.00 / +5.51%
|
18.10
|
19.40
|
18.10
|
19.15
|
18.86
|
8.19
|
707,130
|
|
|
6/4/2020
|
+0.15 / +0.83%
|
18.00
|
18.35
|
18.00
|
18.15
|
18.08
|
7.76
|
304,420
|
|
|
6/3/2020
|
-0.15 / -0.83%
|
18.15
|
18.35
|
18.00
|
18.00
|
18.14
|
7.70
|
226,970
|
|
|
6/2/2020
|
-0.45 / -2.42%
|
18.65
|
18.65
|
18.15
|
18.15
|
18.33
|
7.76
|
123,700
|
|
|
6/1/2020
|
+0.45 / +2.48%
|
18.00
|
18.75
|
18.00
|
18.60
|
18.32
|
7.96
|
268,050
|
|
|
5/29/2020
|
-0.45 / -2.42%
|
18.50
|
18.50
|
18.15
|
18.15
|
18.20
|
7.76
|
167,690
|
|
|
5/28/2020
|
+0.20 / +1.09%
|
18.40
|
18.60
|
18.05
|
18.60
|
18.28
|
7.96
|
232,150
|
|
|
5/27/2020
|
-0.65 / -3.41%
|
19.35
|
19.35
|
18.35
|
18.40
|
18.81
|
7.87
|
460,640
|
|
|
5/26/2020
|
+0.25 / +1.33%
|
18.95
|
19.25
|
18.80
|
19.05
|
19.08
|
8.15
|
426,570
|
|
|
5/25/2020
|
+0.70 / +3.87%
|
18.10
|
18.80
|
18.00
|
18.80
|
18.35
|
8.04
|
311,320
|
|
|
5/22/2020
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.20
|
7.74
|
225,360
|
|
|