|
Closing price on 8/10/2018
|
|
| Open |
15.00 |
| High |
16.30 |
| Low |
15.00 |
| Volume |
221,940 |
| Split-adjusted Price |
6.22 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
+0.80 / +5.16%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.82
|
6.22
|
221,940
|
|
|
8/9/2018
|
-1.00 / -6.06%
|
16.00
|
16.35
|
15.35
|
15.50
|
15.51
|
5.91
|
510,120
|
|
|
8/8/2018
|
-1.15 / -6.52%
|
17.00
|
17.65
|
16.45
|
16.50
|
16.93
|
6.29
|
1,080,390
|
|
|
8/7/2018
|
-0.35 / -1.94%
|
18.00
|
18.00
|
17.60
|
17.65
|
17.73
|
6.73
|
163,460
|
|
|
8/6/2018
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.70
|
18.00
|
18.09
|
6.86
|
942,270
|
|
|
8/3/2018
|
+0.60 / +3.45%
|
17.40
|
18.50
|
17.35
|
18.00
|
17.86
|
6.86
|
2,229,750
|
|
|
8/2/2018
|
-0.60 / -3.33%
|
17.80
|
17.90
|
17.40
|
17.40
|
17.64
|
6.64
|
485,210
|
|
|
8/1/2018
|
0.00 / 0.00%
|
18.05
|
18.10
|
17.65
|
18.00
|
17.85
|
6.86
|
745,690
|
|
|
7/31/2018
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.40
|
18.00
|
17.80
|
6.86
|
967,950
|
|
|
7/30/2018
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.65
|
18.00
|
17.95
|
6.86
|
796,920
|
|
|
7/27/2018
|
+0.20 / +1.11%
|
17.70
|
18.50
|
17.30
|
18.20
|
17.71
|
6.94
|
1,032,280
|
|
|
7/26/2018
|
-0.50 / -2.70%
|
18.20
|
18.20
|
17.40
|
18.00
|
17.75
|
6.86
|
808,980
|
|
|
7/25/2018
|
-0.50 / -2.63%
|
19.00
|
19.00
|
17.90
|
18.50
|
18.25
|
7.06
|
806,040
|
|
|
7/24/2018
|
-0.30 / -1.55%
|
19.30
|
19.50
|
18.70
|
19.00
|
19.03
|
7.25
|
896,350
|
|
|
7/23/2018
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.00
|
19.30
|
19.25
|
7.36
|
741,000
|
|
|
7/20/2018
|
+0.45 / +2.37%
|
19.30
|
20.00
|
19.10
|
19.40
|
19.37
|
7.40
|
927,170
|
|
|
7/19/2018
|
+0.05 / +0.26%
|
18.90
|
19.50
|
18.85
|
18.95
|
19.11
|
7.23
|
489,710
|
|
|
7/18/2018
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.30
|
18.90
|
18.70
|
7.21
|
670,460
|
|
|
7/17/2018
|
+0.10 / +0.54%
|
18.40
|
18.90
|
17.50
|
18.70
|
18.18
|
7.13
|
606,760
|
|
|
7/16/2018
|
0.00 / 0.00%
|
18.80
|
19.20
|
17.60
|
18.60
|
18.48
|
7.09
|
650,930
|
|
|
7/13/2018
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.10
|
18.60
|
18.32
|
7.09
|
415,050
|
|
|
7/12/2018
|
-0.25 / -1.33%
|
18.85
|
19.00
|
18.30
|
18.60
|
18.55
|
7.09
|
487,630
|
|
|
7/11/2018
|
-0.95 / -4.80%
|
19.70
|
19.70
|
18.80
|
18.85
|
19.11
|
7.19
|
963,830
|
|
|
7/10/2018
|
+0.20 / +1.02%
|
19.70
|
20.50
|
19.50
|
19.80
|
20.03
|
7.55
|
593,250
|
|
|
7/9/2018
|
+1.10 / +5.95%
|
18.75
|
19.75
|
18.70
|
19.60
|
19.34
|
7.47
|
628,710
|
|
|
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
|
|
|