|
Closing price on 8/27/2018
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.65 |
| Volume |
284,450 |
| Split-adjusted Price |
14.56 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2018
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.65
|
18.80
|
18.83
|
14.56
|
284,450
|
|
|
8/24/2018
|
0.00 / 0.00%
|
18.30
|
19.30
|
18.30
|
18.90
|
18.85
|
14.63
|
654,295
|
|
|
8/23/2018
|
-0.20 / -1.05%
|
18.70
|
19.00
|
18.40
|
18.90
|
18.79
|
14.63
|
727,030
|
|
|
8/22/2018
|
+0.50 / +2.69%
|
18.90
|
19.10
|
18.60
|
19.10
|
18.94
|
14.79
|
519,900
|
|
|
8/21/2018
|
+0.45 / +2.48%
|
18.40
|
18.60
|
18.15
|
18.60
|
18.35
|
14.40
|
457,660
|
|
|
8/20/2018
|
+0.35 / +1.97%
|
18.00
|
18.20
|
17.90
|
18.15
|
18.09
|
14.05
|
289,590
|
|
|
8/17/2018
|
+0.35 / +2.01%
|
17.65
|
17.80
|
17.45
|
17.80
|
17.64
|
13.78
|
167,150
|
|
|
8/16/2018
|
-0.20 / -1.13%
|
17.20
|
17.65
|
17.20
|
17.45
|
17.44
|
13.51
|
132,740
|
|
|
8/15/2018
|
-0.15 / -0.84%
|
17.90
|
17.90
|
16.90
|
17.65
|
17.52
|
13.67
|
236,820
|
|
|
8/14/2018
|
+0.40 / +2.30%
|
17.90
|
18.10
|
17.50
|
17.80
|
17.83
|
13.78
|
391,950
|
|
|
8/13/2018
|
+1.10 / +6.75%
|
16.50
|
17.40
|
16.40
|
17.40
|
17.17
|
13.47
|
321,940
|
|
|
8/10/2018
|
+0.80 / +5.16%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.82
|
12.62
|
221,940
|
|
|
8/9/2018
|
-1.00 / -6.06%
|
16.00
|
16.35
|
15.35
|
15.50
|
15.51
|
12.00
|
510,120
|
|
|
8/8/2018
|
-1.15 / -6.52%
|
17.00
|
17.65
|
16.45
|
16.50
|
16.93
|
12.77
|
1,080,390
|
|
|
8/7/2018
|
-0.35 / -1.94%
|
18.00
|
18.00
|
17.60
|
17.65
|
17.73
|
13.67
|
163,460
|
|
|
8/6/2018
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.70
|
18.00
|
18.09
|
13.94
|
942,270
|
|
|
8/3/2018
|
+0.60 / +3.45%
|
17.40
|
18.50
|
17.35
|
18.00
|
17.86
|
13.94
|
2,229,750
|
|
|
8/2/2018
|
-0.60 / -3.33%
|
17.80
|
17.90
|
17.40
|
17.40
|
17.64
|
13.47
|
485,210
|
|
|
8/1/2018
|
0.00 / 0.00%
|
18.05
|
18.10
|
17.65
|
18.00
|
17.85
|
13.94
|
745,690
|
|
|
7/31/2018
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.40
|
18.00
|
17.80
|
13.94
|
967,950
|
|
|
7/30/2018
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.65
|
18.00
|
17.95
|
13.94
|
796,920
|
|
|
7/27/2018
|
+0.20 / +1.11%
|
17.70
|
18.50
|
17.30
|
18.20
|
17.71
|
14.09
|
1,032,280
|
|
|
7/26/2018
|
-0.50 / -2.70%
|
18.20
|
18.20
|
17.40
|
18.00
|
17.75
|
13.94
|
808,980
|
|
|
7/25/2018
|
-0.50 / -2.63%
|
19.00
|
19.00
|
17.90
|
18.50
|
18.25
|
14.32
|
806,040
|
|
|
7/24/2018
|
-0.30 / -1.55%
|
19.30
|
19.50
|
18.70
|
19.00
|
19.03
|
14.71
|
896,350
|
|
|
7/23/2018
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.00
|
19.30
|
19.25
|
14.94
|
741,000
|
|
|
7/20/2018
|
+0.45 / +2.37%
|
19.30
|
20.00
|
19.10
|
19.40
|
19.37
|
15.02
|
927,170
|
|
|
7/19/2018
|
+0.05 / +0.26%
|
18.90
|
19.50
|
18.85
|
18.95
|
19.11
|
14.67
|
489,710
|
|
|
7/18/2018
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.30
|
18.90
|
18.70
|
14.63
|
670,460
|
|
|
7/17/2018
|
+0.10 / +0.54%
|
18.40
|
18.90
|
17.50
|
18.70
|
18.18
|
14.48
|
606,760
|
|
|