|
Closing price on 8/28/2019
|
|
| Open |
24.55 |
| High |
24.80 |
| Low |
24.45 |
| Volume |
190,080 |
| Split-adjusted Price |
9.86 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
-0.10 / -0.41%
|
24.55
|
24.80
|
24.45
|
24.45
|
24.55
|
9.86
|
190,080
|
|
|
8/27/2019
|
-0.10 / -0.41%
|
24.70
|
25.00
|
24.55
|
24.55
|
24.69
|
9.90
|
251,690
|
|
|
8/26/2019
|
-0.15 / -0.60%
|
24.70
|
25.00
|
24.55
|
24.65
|
24.66
|
9.94
|
302,200
|
|
|
8/23/2019
|
-0.15 / -0.60%
|
24.90
|
25.05
|
24.80
|
24.80
|
24.89
|
10.00
|
248,010
|
|
|
8/22/2019
|
+0.05 / +0.20%
|
24.90
|
25.30
|
24.60
|
24.95
|
24.83
|
10.06
|
407,480
|
|
|
8/21/2019
|
-0.40 / -1.58%
|
25.40
|
25.50
|
24.90
|
24.90
|
25.20
|
10.04
|
537,860
|
|
|
8/20/2019
|
+0.40 / +1.61%
|
25.10
|
25.40
|
24.95
|
25.30
|
25.26
|
10.20
|
475,270
|
|
|
8/19/2019
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.50
|
24.90
|
24.79
|
10.04
|
334,420
|
|
|
8/16/2019
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.45
|
24.50
|
24.60
|
9.88
|
337,870
|
|
|
8/15/2019
|
-0.30 / -1.20%
|
24.55
|
24.70
|
24.45
|
24.70
|
24.54
|
9.96
|
347,030
|
|
|
8/14/2019
|
+0.20 / +0.81%
|
24.85
|
25.30
|
24.80
|
25.00
|
24.90
|
10.08
|
266,270
|
|
|
8/13/2019
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.81
|
10.00
|
500,360
|
|
|
8/12/2019
|
-0.50 / -1.97%
|
25.40
|
25.70
|
24.90
|
24.90
|
25.31
|
10.04
|
295,310
|
|
|
8/9/2019
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.40
|
25.40
|
25.52
|
10.24
|
287,690
|
|
|
8/8/2019
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.20
|
25.40
|
25.34
|
10.24
|
395,640
|
|
|
8/7/2019
|
+1.00 / +4.13%
|
24.40
|
25.25
|
24.25
|
25.20
|
24.81
|
10.16
|
577,920
|
|
|
8/6/2019
|
-1.60 / -6.20%
|
25.40
|
25.50
|
24.20
|
24.20
|
24.65
|
9.76
|
737,490
|
|
|
8/5/2019
|
-0.40 / -1.53%
|
26.20
|
26.25
|
25.70
|
25.80
|
25.95
|
10.40
|
697,560
|
|
|
8/2/2019
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.80
|
26.20
|
26.13
|
10.56
|
590,470
|
|
|
8/1/2019
|
+0.05 / +0.19%
|
26.15
|
26.40
|
26.00
|
26.20
|
26.22
|
10.56
|
475,060
|
|
|
7/31/2019
|
-0.05 / -0.19%
|
26.30
|
26.35
|
26.10
|
26.15
|
26.20
|
10.54
|
579,310
|
|
|
7/30/2019
|
-0.45 / -1.69%
|
26.65
|
26.80
|
26.00
|
26.20
|
26.40
|
10.56
|
770,480
|
|
|
7/29/2019
|
-0.15 / -0.56%
|
26.80
|
26.90
|
26.50
|
26.65
|
26.60
|
10.74
|
620,710
|
|
|
7/26/2019
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.70
|
26.80
|
26.81
|
10.80
|
436,380
|
|
|
7/25/2019
|
+0.15 / +0.56%
|
26.65
|
27.10
|
26.40
|
26.80
|
26.77
|
10.80
|
650,220
|
|
|
7/24/2019
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.65
|
26.65
|
26.75
|
10.74
|
637,980
|
|
|
7/23/2019
|
0.00 / 0.00%
|
26.95
|
27.10
|
26.85
|
26.95
|
26.98
|
10.86
|
601,060
|
|
|
7/22/2019
|
-0.55 / -2.00%
|
27.30
|
27.30
|
26.80
|
26.95
|
26.95
|
10.86
|
695,590
|
|
|
7/19/2019
|
-0.35 / -1.26%
|
27.85
|
27.95
|
27.50
|
27.50
|
27.67
|
11.09
|
692,870
|
|
|
7/18/2019
|
-0.20 / -0.71%
|
28.05
|
28.05
|
27.70
|
27.85
|
27.90
|
11.23
|
630,840
|
|
|