|
Closing price on 8/16/2017
|
|
| Open |
8.20 |
| High |
8.35 |
| Low |
7.80 |
| Volume |
75,910 |
| Split-adjusted Price |
2.88 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
-0.20 / -2.44%
|
8.20
|
8.35
|
7.80
|
8.00
|
8.01
|
2.88
|
75,910
|
|
|
8/15/2017
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.35
|
2.95
|
75,340
|
|
|
8/14/2017
|
0.00 / 0.00%
|
8.40
|
8.52
|
8.40
|
8.40
|
8.47
|
3.02
|
41,310
|
|
|
8/11/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.40
|
3.02
|
3,020
|
|
|
8/10/2017
|
-0.10 / -1.18%
|
8.50
|
8.70
|
7.94
|
8.40
|
8.34
|
3.02
|
13,670
|
|
|
8/9/2017
|
-8.35 / -49.55%
|
9.48
|
9.48
|
8.50
|
8.50
|
8.95
|
3.06
|
117,630
|
|
|
8/8/2017
|
+0.45 / +2.74%
|
16.70
|
17.00
|
16.30
|
16.85
|
16.72
|
3.19
|
162,490
|
|
|
8/7/2017
|
+0.35 / +2.18%
|
16.05
|
16.70
|
16.05
|
16.40
|
16.50
|
3.11
|
114,590
|
|
|
8/4/2017
|
-0.75 / -4.46%
|
16.00
|
17.15
|
15.80
|
16.05
|
16.00
|
3.04
|
32,370
|
|
|
8/3/2017
|
-0.70 / -4.00%
|
16.40
|
17.40
|
16.40
|
16.80
|
16.95
|
3.18
|
107,060
|
|
|
8/2/2017
|
-0.40 / -2.23%
|
18.10
|
18.10
|
17.00
|
17.50
|
17.52
|
3.32
|
104,070
|
|
|
8/1/2017
|
+1.00 / +5.92%
|
18.05
|
18.05
|
17.80
|
17.90
|
18.00
|
3.39
|
151,240
|
|
|
7/31/2017
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.20
|
138,620
|
|
|
7/28/2017
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.99
|
190,830
|
|
|
7/27/2017
|
-0.95 / -6.03%
|
15.50
|
15.50
|
14.80
|
14.80
|
15.07
|
2.80
|
17,050
|
|
|
7/26/2017
|
+0.05 / +0.32%
|
16.10
|
16.10
|
15.00
|
15.75
|
15.39
|
2.98
|
7,730
|
|
|
7/25/2017
|
+0.75 / +5.02%
|
15.95
|
15.95
|
14.60
|
15.70
|
15.53
|
2.97
|
17,390
|
|
|
7/24/2017
|
+0.95 / +6.79%
|
14.50
|
14.95
|
14.00
|
14.95
|
14.79
|
2.83
|
97,030
|
|
|
7/21/2017
|
+0.80 / +6.06%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.71
|
2.65
|
107,570
|
|
|
7/20/2017
|
+0.40 / +3.13%
|
13.30
|
13.30
|
12.85
|
13.20
|
13.05
|
2.50
|
16,320
|
|
|
7/19/2017
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.61
|
2.42
|
57,410
|
|
|
7/18/2017
|
-0.45 / -3.61%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.19
|
2.27
|
6,810
|
|
|
7/17/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
12.45
|
12.58
|
2.36
|
45,850
|
|
|
7/14/2017
|
+0.25 / +2.05%
|
13.00
|
13.00
|
12.20
|
12.45
|
12.37
|
2.36
|
40,110
|
|
|
7/13/2017
|
+0.25 / +2.09%
|
11.85
|
12.45
|
11.85
|
12.20
|
12.11
|
2.31
|
45,740
|
|
|
7/12/2017
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.92
|
2.26
|
41,960
|
|
|
7/11/2017
|
+0.45 / +3.93%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.81
|
2.25
|
9,230
|
|
|
7/10/2017
|
-0.55 / -4.58%
|
12.00
|
12.00
|
11.45
|
11.45
|
11.54
|
2.17
|
8,580
|
|
|
7/7/2017
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.95
|
12.00
|
12.03
|
2.27
|
33,490
|
|
|
7/6/2017
|
+0.30 / +2.56%
|
12.15
|
12.15
|
11.70
|
12.00
|
11.90
|
2.27
|
16,970
|
|
|