|
Closing price on 8/18/2016
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
45,500 |
| Split-adjusted Price |
1.03 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.15
|
1.03
|
45,500
|
|
|
8/17/2016
|
+0.30 / +5.08%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
1.05
|
2,920
|
|
|
8/16/2016
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.75
|
0.99
|
6,910
|
|
|
8/15/2016
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.30
|
5.60
|
5.53
|
0.94
|
4,820
|
|
|
8/12/2016
|
+0.30 / +6.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.00
|
0.89
|
600
|
|
|
8/11/2016
|
-0.20 / -3.85%
|
5.20
|
5.40
|
5.00
|
5.00
|
5.14
|
0.84
|
9,140
|
|
|
8/10/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.16
|
0.88
|
5,620
|
|
|
8/9/2016
|
-0.10 / -1.89%
|
5.00
|
5.60
|
5.00
|
5.20
|
5.19
|
0.88
|
2,120
|
|
|
8/8/2016
|
-0.30 / -5.36%
|
5.80
|
5.80
|
5.30
|
5.30
|
5.35
|
0.89
|
8,220
|
|
|
8/5/2016
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.70
|
0.94
|
1,010
|
|
|
8/4/2016
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.48
|
0.98
|
127,380
|
|
|
8/3/2016
|
+0.10 / +1.75%
|
5.90
|
6.00
|
5.50
|
5.80
|
5.86
|
0.98
|
5,630
|
|
|
8/2/2016
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.40
|
5.70
|
5.61
|
0.96
|
14,270
|
|
|
8/1/2016
|
-0.30 / -5.00%
|
6.40
|
6.40
|
5.60
|
5.70
|
5.92
|
0.96
|
5,570
|
|
|
7/29/2016
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.06
|
1.01
|
18,470
|
|
|
7/28/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
1.08
|
1,940
|
|
|
7/27/2016
|
-0.40 / -5.80%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.51
|
1.10
|
18,600
|
|
|
7/26/2016
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.52
|
1.16
|
15,040
|
|
|
7/25/2016
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.16
|
490
|
|
|
7/22/2016
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.51
|
1.13
|
2,150
|
|
|
7/21/2016
|
-0.40 / -5.80%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
1.10
|
16,450
|
|
|
7/20/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
1.16
|
5,040
|
|
|
7/19/2016
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.71
|
1.16
|
2,980
|
|
|
7/18/2016
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.79
|
1.18
|
5,740
|
|
|
7/15/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.16
|
250
|
|
|
7/14/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.18
|
110
|
|
|
7/13/2016
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.16
|
60
|
|
|
7/12/2016
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.79
|
1.11
|
69,320
|
|
|
7/11/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
1.16
|
3,510
|
|
|
7/8/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
1.16
|
6,040
|
|
|