|
Closing price on 7/28/2017
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
190,830 |
| Split-adjusted Price |
2.99 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.99
|
190,830
|
|
|
7/27/2017
|
-0.95 / -6.03%
|
15.50
|
15.50
|
14.80
|
14.80
|
15.07
|
2.80
|
17,050
|
|
|
7/26/2017
|
+0.05 / +0.32%
|
16.10
|
16.10
|
15.00
|
15.75
|
15.39
|
2.98
|
7,730
|
|
|
7/25/2017
|
+0.75 / +5.02%
|
15.95
|
15.95
|
14.60
|
15.70
|
15.53
|
2.97
|
17,390
|
|
|
7/24/2017
|
+0.95 / +6.79%
|
14.50
|
14.95
|
14.00
|
14.95
|
14.79
|
2.83
|
97,030
|
|
|
7/21/2017
|
+0.80 / +6.06%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.71
|
2.65
|
107,570
|
|
|
7/20/2017
|
+0.40 / +3.13%
|
13.30
|
13.30
|
12.85
|
13.20
|
13.05
|
2.50
|
16,320
|
|
|
7/19/2017
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.61
|
2.42
|
57,410
|
|
|
7/18/2017
|
-0.45 / -3.61%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.19
|
2.27
|
6,810
|
|
|
7/17/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
12.45
|
12.58
|
2.36
|
45,850
|
|
|
7/14/2017
|
+0.25 / +2.05%
|
13.00
|
13.00
|
12.20
|
12.45
|
12.37
|
2.36
|
40,110
|
|
|
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
|
|
|