|
Closing price on 8/28/2020
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
17.15 |
| Volume |
111,300 |
| Split-adjusted Price |
7.34 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
-0.05 / -0.29%
|
17.20
|
17.40
|
17.15
|
17.15
|
17.22
|
7.34
|
111,300
|
|
|
8/27/2020
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
7.36
|
191,980
|
|
|
8/26/2020
|
+0.25 / +1.47%
|
16.95
|
17.60
|
16.95
|
17.20
|
17.25
|
7.36
|
232,450
|
|
|
8/25/2020
|
+0.20 / +1.19%
|
16.75
|
17.20
|
16.75
|
16.95
|
17.02
|
7.25
|
184,110
|
|
|
8/24/2020
|
+0.35 / +2.13%
|
16.70
|
16.75
|
16.50
|
16.75
|
16.64
|
7.16
|
198,750
|
|
|
8/21/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.32
|
7.01
|
130,140
|
|
|
8/20/2020
|
-0.05 / -0.30%
|
16.45
|
16.50
|
16.20
|
16.40
|
16.30
|
7.01
|
58,910
|
|
|
8/19/2020
|
+0.20 / +1.23%
|
16.25
|
16.45
|
16.20
|
16.45
|
16.29
|
7.04
|
95,510
|
|
|
8/18/2020
|
+0.25 / +1.56%
|
16.00
|
16.30
|
16.00
|
16.25
|
16.19
|
6.95
|
52,620
|
|
|
8/17/2020
|
-0.25 / -1.54%
|
16.25
|
16.30
|
15.90
|
16.00
|
16.11
|
6.84
|
95,970
|
|
|
8/14/2020
|
-0.35 / -2.11%
|
16.60
|
16.60
|
16.25
|
16.25
|
16.45
|
6.95
|
67,840
|
|
|
8/13/2020
|
+0.05 / +0.30%
|
16.55
|
16.65
|
16.45
|
16.60
|
16.55
|
7.10
|
112,330
|
|
|
8/12/2020
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.50
|
16.55
|
16.64
|
7.08
|
115,540
|
|
|
8/11/2020
|
+0.65 / +4.11%
|
15.80
|
16.50
|
15.75
|
16.45
|
16.06
|
7.04
|
142,960
|
|
|
8/10/2020
|
+0.10 / +0.64%
|
15.70
|
15.85
|
15.60
|
15.80
|
15.72
|
6.76
|
209,470
|
|
|
8/7/2020
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.50
|
15.70
|
15.62
|
6.72
|
70,500
|
|
|
8/6/2020
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.69
|
6.72
|
55,690
|
|
|
8/5/2020
|
+0.10 / +0.64%
|
15.75
|
15.90
|
15.65
|
15.75
|
15.79
|
6.74
|
88,110
|
|
|
8/4/2020
|
+0.40 / +2.62%
|
15.25
|
15.70
|
15.25
|
15.65
|
15.59
|
6.69
|
97,050
|
|
|
8/3/2020
|
+0.35 / +2.35%
|
14.90
|
15.30
|
14.85
|
15.25
|
15.07
|
6.52
|
85,160
|
|
|
7/31/2020
|
-0.25 / -1.65%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.98
|
6.37
|
92,810
|
|
|
7/30/2020
|
-0.15 / -0.98%
|
15.30
|
15.30
|
14.90
|
15.15
|
15.16
|
6.48
|
116,580
|
|
|
7/29/2020
|
-0.40 / -2.55%
|
15.70
|
15.70
|
14.75
|
15.30
|
14.99
|
6.54
|
146,820
|
|
|
7/28/2020
|
+0.80 / +5.37%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.10
|
6.72
|
153,000
|
|
|
7/27/2020
|
-1.10 / -6.88%
|
14.90
|
15.30
|
14.90
|
14.90
|
14.96
|
6.37
|
362,280
|
|
|
7/24/2020
|
-0.95 / -5.60%
|
16.90
|
17.00
|
16.00
|
16.00
|
16.22
|
6.84
|
302,080
|
|
|
7/23/2020
|
-0.05 / -0.29%
|
16.90
|
17.00
|
16.70
|
16.95
|
16.81
|
7.25
|
132,850
|
|
|
7/22/2020
|
-0.25 / -1.45%
|
16.90
|
17.15
|
16.90
|
17.00
|
17.00
|
7.27
|
160,880
|
|
|
7/21/2020
|
-0.55 / -3.09%
|
17.60
|
17.70
|
17.20
|
17.25
|
17.37
|
7.38
|
98,130
|
|
|
7/20/2020
|
+0.20 / +1.14%
|
17.70
|
17.95
|
17.60
|
17.80
|
17.77
|
7.61
|
220,010
|
|
|