|
Closing price on 8/20/2015
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
16,960 |
| Split-adjusted Price |
1.48 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.73
|
1.48
|
16,960
|
|
|
8/19/2015
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.85
|
1.48
|
12,930
|
|
|
8/18/2015
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
1.47
|
11,380
|
|
|
8/17/2015
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.88
|
1.45
|
25,850
|
|
|
8/14/2015
|
-0.10 / -1.09%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.02
|
1.53
|
13,300
|
|
|
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
|
|
|