|
Closing price on 7/22/2016
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
2,150 |
| Split-adjusted Price |
1.13 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2016
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.51
|
1.13
|
2,150
|
|
|
7/21/2016
|
-0.40 / -5.80%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
1.10
|
16,450
|
|
|
7/20/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
1.16
|
5,040
|
|
|
7/19/2016
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.71
|
1.16
|
2,980
|
|
|
7/18/2016
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.79
|
1.18
|
5,740
|
|
|
7/15/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.16
|
250
|
|
|
7/14/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.18
|
110
|
|
|
7/13/2016
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.16
|
60
|
|
|
7/12/2016
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.79
|
1.11
|
69,320
|
|
|
7/11/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
1.16
|
3,510
|
|
|
7/8/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
1.16
|
6,040
|
|
|
7/7/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
1.18
|
5,940
|
|
|
7/6/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
1.18
|
780
|
|
|
7/5/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
1.18
|
50,710
|
|
|
7/4/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
1.18
|
560
|
|
|
7/1/2016
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.82
|
1.18
|
9,090
|
|
|
6/30/2016
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.76
|
1.13
|
3,700
|
|
|
6/29/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
1.18
|
2,400
|
|
|
6/28/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.86
|
1.16
|
17,340
|
|
|
6/27/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
1.16
|
5,090
|
|
|
6/24/2016
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
1.16
|
6,840
|
|
|
6/23/2016
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.08
|
1.20
|
4,040
|
|
|
6/22/2016
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.14
|
1.21
|
11,070
|
|
|
6/21/2016
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.02
|
1.21
|
25,360
|
|
|
6/20/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.19
|
1.21
|
4,310
|
|
|
6/17/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1.21
|
20
|
|
|
6/16/2016
|
-0.10 / -1.37%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.01
|
1.21
|
14,830
|
|
|
6/15/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.25
|
1.23
|
500
|
|
|
6/14/2016
|
+0.20 / +2.86%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.27
|
1.21
|
17,050
|
|
|
6/13/2016
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.18
|
4,000
|
|
|