|
Closing price on 8/13/2015
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
11,400 |
| Split-adjusted Price |
1.55 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.12
|
1.55
|
11,400
|
|
|
8/12/2015
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.33
|
1.58
|
6,620
|
|
|
8/11/2015
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
1.57
|
1,290
|
|
|
8/10/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.28
|
1.55
|
4,310
|
|
|
8/7/2015
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.40
|
1.55
|
2,340
|
|
|
8/6/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.00
|
9.50
|
9.21
|
1.60
|
15,630
|
|
|
8/5/2015
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.42
|
1.60
|
4,460
|
|
|
8/4/2015
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.47
|
1.58
|
17,110
|
|
|
8/3/2015
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.37
|
1.60
|
13,870
|
|
|
7/31/2015
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.63
|
1.62
|
7,370
|
|
|
7/30/2015
|
+0.20 / +2.11%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.68
|
1.64
|
14,780
|
|
|
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
|
|
|