|
Closing price on 7/29/2015
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
42,030 |
| Split-adjusted Price |
1.60 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
+0.10 / +1.06%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.66
|
1.60
|
42,030
|
|
|
7/28/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.44
|
1.58
|
27,740
|
|
|
7/27/2015
|
+0.10 / +1.08%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.42
|
1.58
|
17,840
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
1.57
|
15,380
|
|
|
7/23/2015
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.37
|
1.57
|
64,590
|
|
|
7/22/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.48
|
1.60
|
6,120
|
|
|
7/21/2015
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.36
|
1.58
|
16,140
|
|
|
7/20/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
1.62
|
7,990
|
|
|
7/17/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.58
|
1.62
|
18,900
|
|
|
7/16/2015
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.64
|
1.62
|
3,710
|
|
|
7/15/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
1.65
|
7,830
|
|
|
7/14/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.72
|
1.65
|
32,200
|
|
|
7/13/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.74
|
1.67
|
52,580
|
|
|
7/10/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.69
|
1.64
|
37,470
|
|
|
7/9/2015
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.61
|
1.64
|
11,970
|
|
|
7/8/2015
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.73
|
1.65
|
31,450
|
|
|
7/7/2015
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.87
|
1.67
|
18,650
|
|
|
7/6/2015
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.92
|
1.65
|
27,680
|
|
|
7/3/2015
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.93
|
1.69
|
14,400
|
|
|
7/2/2015
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.79
|
1.65
|
15,320
|
|
|
7/1/2015
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.64
|
1.65
|
24,380
|
|
|
6/30/2015
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.78
|
1.64
|
7,670
|
|
|
6/29/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.65
|
1.65
|
21,550
|
|
|
6/26/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.88
|
1.67
|
35,740
|
|
|
6/25/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.77
|
1.67
|
26,720
|
|
|
6/24/2015
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
1.67
|
16,280
|
|
|
6/23/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
9.93
|
1.72
|
11,480
|
|
|
6/22/2015
|
+0.10 / +0.99%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.09
|
1.72
|
6,740
|
|
|
6/19/2015
|
+0.30 / +3.06%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.16
|
1.70
|
186,930
|
|
|
6/18/2015
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.69
|
1.65
|
16,210
|
|
|