|
Closing price on 7/31/2018
|
|
| Open |
17.90 |
| High |
18.50 |
| Low |
17.40 |
| Volume |
967,950 |
| Split-adjusted Price |
13.94 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2018
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.40
|
18.00
|
17.80
|
13.94
|
967,950
|
|
|
7/30/2018
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.65
|
18.00
|
17.95
|
13.94
|
796,920
|
|
|
7/27/2018
|
+0.20 / +1.11%
|
17.70
|
18.50
|
17.30
|
18.20
|
17.71
|
14.09
|
1,032,280
|
|
|
7/26/2018
|
-0.50 / -2.70%
|
18.20
|
18.20
|
17.40
|
18.00
|
17.75
|
13.94
|
808,980
|
|
|
7/25/2018
|
-0.50 / -2.63%
|
19.00
|
19.00
|
17.90
|
18.50
|
18.25
|
14.32
|
806,040
|
|
|
7/24/2018
|
-0.30 / -1.55%
|
19.30
|
19.50
|
18.70
|
19.00
|
19.03
|
14.71
|
896,350
|
|
|
7/23/2018
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.00
|
19.30
|
19.25
|
14.94
|
741,000
|
|
|
7/20/2018
|
+0.45 / +2.37%
|
19.30
|
20.00
|
19.10
|
19.40
|
19.37
|
15.02
|
927,170
|
|
|
7/19/2018
|
+0.05 / +0.26%
|
18.90
|
19.50
|
18.85
|
18.95
|
19.11
|
14.67
|
489,710
|
|
|
7/18/2018
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.30
|
18.90
|
18.70
|
14.63
|
670,460
|
|
|
7/17/2018
|
+0.10 / +0.54%
|
18.40
|
18.90
|
17.50
|
18.70
|
18.18
|
14.48
|
606,760
|
|
|
7/16/2018
|
0.00 / 0.00%
|
18.80
|
19.20
|
17.60
|
18.60
|
18.48
|
14.40
|
650,930
|
|
|
7/13/2018
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.10
|
18.60
|
18.32
|
14.40
|
415,050
|
|
|
7/12/2018
|
-0.25 / -1.33%
|
18.85
|
19.00
|
18.30
|
18.60
|
18.55
|
14.40
|
487,630
|
|
|
7/11/2018
|
-0.95 / -4.80%
|
19.70
|
19.70
|
18.80
|
18.85
|
19.11
|
14.59
|
963,830
|
|
|
7/10/2018
|
+0.20 / +1.02%
|
19.70
|
20.50
|
19.50
|
19.80
|
20.03
|
15.33
|
593,250
|
|
|
7/9/2018
|
+1.10 / +5.95%
|
18.75
|
19.75
|
18.70
|
19.60
|
19.34
|
15.17
|
628,710
|
|
|
7/6/2018
|
+0.50 / +2.78%
|
18.10
|
18.80
|
18.10
|
18.50
|
18.44
|
14.32
|
649,770
|
|
|
7/5/2018
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.00
|
18.00
|
17.62
|
13.94
|
607,530
|
|
|
7/4/2018
|
-0.90 / -4.76%
|
17.60
|
18.90
|
17.60
|
18.00
|
17.89
|
13.94
|
785,170
|
|
|
7/3/2018
|
-1.40 / -6.90%
|
19.50
|
19.50
|
18.90
|
18.90
|
19.02
|
14.63
|
451,510
|
|
|
7/2/2018
|
-1.50 / -6.88%
|
21.70
|
21.70
|
20.30
|
20.30
|
20.54
|
15.72
|
585,800
|
|
|
6/29/2018
|
-0.05 / -0.23%
|
21.50
|
22.00
|
21.20
|
21.80
|
21.59
|
16.88
|
551,270
|
|
|
6/28/2018
|
-1.60 / -6.82%
|
23.40
|
23.40
|
21.85
|
21.85
|
22.18
|
16.92
|
842,270
|
|
|
6/27/2018
|
-0.55 / -2.29%
|
24.00
|
24.20
|
22.35
|
23.45
|
23.58
|
18.16
|
813,060
|
|
|
6/26/2018
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
24.00
|
23.92
|
18.58
|
499,130
|
|
|
6/25/2018
|
-0.80 / -3.23%
|
24.90
|
25.10
|
23.90
|
24.00
|
24.36
|
18.58
|
810,390
|
|
|
6/22/2018
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.30
|
24.80
|
24.67
|
19.20
|
642,950
|
|
|
6/21/2018
|
-0.25 / -1.00%
|
25.05
|
25.05
|
24.40
|
24.80
|
24.70
|
19.20
|
486,160
|
|
|
6/20/2018
|
+1.05 / +4.38%
|
23.70
|
25.05
|
23.70
|
25.05
|
24.53
|
19.39
|
729,850
|
|
|