|
Closing price on 7/21/2020
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
98,130 |
| Split-adjusted Price |
7.38 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2020
|
-0.55 / -3.09%
|
17.60
|
17.70
|
17.20
|
17.25
|
17.37
|
7.38
|
98,130
|
|
|
7/20/2020
|
+0.20 / +1.14%
|
17.70
|
17.95
|
17.60
|
17.80
|
17.77
|
7.61
|
220,010
|
|
|
7/17/2020
|
+0.05 / +0.28%
|
17.55
|
17.60
|
17.30
|
17.60
|
17.47
|
7.53
|
146,450
|
|
|
7/16/2020
|
+0.10 / +0.57%
|
17.45
|
17.60
|
17.45
|
17.55
|
17.53
|
7.51
|
94,320
|
|
|
7/15/2020
|
+0.25 / +1.45%
|
17.50
|
17.70
|
17.35
|
17.45
|
17.49
|
7.46
|
75,350
|
|
|
7/14/2020
|
-0.15 / -0.86%
|
17.35
|
17.50
|
17.10
|
17.20
|
17.24
|
7.36
|
121,160
|
|
|
7/13/2020
|
-0.30 / -1.70%
|
17.55
|
17.65
|
17.30
|
17.35
|
17.51
|
7.42
|
97,560
|
|
|
7/10/2020
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.40
|
17.65
|
17.52
|
7.55
|
148,070
|
|
|
7/9/2020
|
+0.40 / +2.32%
|
17.35
|
17.80
|
17.25
|
17.65
|
17.65
|
7.55
|
226,730
|
|
|
7/8/2020
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.25
|
17.24
|
7.38
|
63,880
|
|
|
7/7/2020
|
+0.30 / +1.77%
|
16.95
|
17.45
|
16.95
|
17.25
|
17.27
|
7.38
|
188,580
|
|
|
7/6/2020
|
+0.05 / +0.30%
|
17.00
|
17.15
|
16.85
|
16.95
|
17.01
|
7.25
|
90,370
|
|
|
7/3/2020
|
-0.25 / -1.46%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.00
|
7.23
|
92,460
|
|
|
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
|
|
|