|
Closing price on 7/6/2018
|
|
| Open |
18.10 |
| High |
18.80 |
| Low |
18.10 |
| Volume |
649,770 |
| Split-adjusted Price |
7.06 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2018
|
+0.50 / +2.78%
|
18.10
|
18.80
|
18.10
|
18.50
|
18.44
|
7.06
|
649,770
|
|
|
7/5/2018
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.00
|
18.00
|
17.62
|
6.86
|
607,530
|
|
|
7/4/2018
|
-0.90 / -4.76%
|
17.60
|
18.90
|
17.60
|
18.00
|
17.89
|
6.86
|
785,170
|
|
|
7/3/2018
|
-1.40 / -6.90%
|
19.50
|
19.50
|
18.90
|
18.90
|
19.02
|
7.21
|
451,510
|
|
|
7/2/2018
|
-1.50 / -6.88%
|
21.70
|
21.70
|
20.30
|
20.30
|
20.54
|
7.74
|
585,800
|
|
|
6/29/2018
|
-0.05 / -0.23%
|
21.50
|
22.00
|
21.20
|
21.80
|
21.59
|
8.31
|
551,270
|
|
|
6/28/2018
|
-1.60 / -6.82%
|
23.40
|
23.40
|
21.85
|
21.85
|
22.18
|
8.33
|
842,270
|
|
|
6/27/2018
|
-0.55 / -2.29%
|
24.00
|
24.20
|
22.35
|
23.45
|
23.58
|
8.94
|
813,060
|
|
|
6/26/2018
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
24.00
|
23.92
|
9.15
|
499,130
|
|
|
6/25/2018
|
-0.80 / -3.23%
|
24.90
|
25.10
|
23.90
|
24.00
|
24.36
|
9.15
|
810,390
|
|
|
6/22/2018
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.30
|
24.80
|
24.67
|
9.46
|
642,950
|
|
|
6/21/2018
|
-0.25 / -1.00%
|
25.05
|
25.05
|
24.40
|
24.80
|
24.70
|
9.46
|
486,160
|
|
|
6/20/2018
|
+1.05 / +4.38%
|
23.70
|
25.05
|
23.70
|
25.05
|
24.53
|
9.55
|
729,850
|
|
|
6/19/2018
|
-1.30 / -5.14%
|
24.80
|
25.00
|
24.00
|
24.00
|
24.42
|
9.15
|
1,272,210
|
|
|
6/18/2018
|
-0.40 / -1.56%
|
25.70
|
25.70
|
25.00
|
25.30
|
25.34
|
9.65
|
523,540
|
|
|
6/15/2018
|
-0.15 / -0.58%
|
25.80
|
25.80
|
24.80
|
25.70
|
25.34
|
9.80
|
640,840
|
|
|
6/14/2018
|
-0.25 / -0.96%
|
26.10
|
26.30
|
24.80
|
25.85
|
25.51
|
9.86
|
999,370
|
|
|
6/13/2018
|
-0.20 / -0.76%
|
26.20
|
26.40
|
25.80
|
26.10
|
26.02
|
9.95
|
690,100
|
|
|
6/12/2018
|
0.00 / 0.00%
|
26.20
|
26.40
|
25.60
|
26.30
|
26.00
|
10.03
|
928,860
|
|
|
6/11/2018
|
+0.50 / +1.94%
|
25.50
|
26.40
|
25.40
|
26.30
|
26.11
|
10.03
|
1,543,970
|
|
|
6/8/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.20
|
25.80
|
25.55
|
9.84
|
481,530
|
|
|
6/7/2018
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.10
|
25.80
|
25.65
|
9.84
|
622,380
|
|
|
6/6/2018
|
+0.30 / +1.18%
|
25.40
|
25.90
|
25.00
|
25.80
|
25.54
|
9.84
|
643,030
|
|
|
6/5/2018
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.40
|
25.50
|
25.15
|
9.72
|
996,820
|
|
|
6/4/2018
|
+0.40 / +1.63%
|
24.60
|
25.80
|
24.00
|
25.00
|
24.82
|
9.53
|
920,200
|
|
|
6/1/2018
|
-0.15 / -0.61%
|
24.80
|
24.80
|
23.80
|
24.60
|
24.37
|
9.38
|
530,500
|
|
|
5/31/2018
|
+0.25 / +1.02%
|
24.40
|
25.00
|
24.40
|
24.75
|
24.72
|
9.44
|
548,290
|
|
|
5/30/2018
|
-0.50 / -2.00%
|
24.90
|
25.00
|
24.40
|
24.50
|
24.62
|
9.34
|
447,530
|
|
|
5/29/2018
|
+0.60 / +2.46%
|
24.00
|
25.10
|
23.90
|
25.00
|
24.65
|
9.53
|
770,180
|
|
|
5/28/2018
|
-0.10 / -0.41%
|
24.50
|
25.00
|
23.70
|
24.40
|
24.25
|
9.31
|
659,770
|
|
|