|
Closing price on 8/7/2019
|
|
| Open |
24.40 |
| High |
25.25 |
| Low |
24.25 |
| Volume |
577,920 |
| Split-adjusted Price |
10.16 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2019
|
+0.55 / +2.00%
|
28.00
|
28.25
|
27.90
|
28.05
|
28.04
|
11.31
|
1,227,370
|
|
|
7/16/2019
|
+0.25 / +0.92%
|
27.25
|
27.50
|
26.75
|
27.50
|
27.20
|
11.09
|
833,090
|
|
|
7/15/2019
|
+0.30 / +1.11%
|
27.05
|
27.30
|
26.95
|
27.25
|
27.18
|
10.99
|
485,180
|
|
|
7/12/2019
|
+0.45 / +1.70%
|
26.65
|
27.05
|
26.50
|
26.95
|
26.76
|
10.86
|
490,440
|
|
|
7/11/2019
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.40
|
26.50
|
26.53
|
10.68
|
511,310
|
|
|
7/10/2019
|
-0.35 / -1.31%
|
26.80
|
26.90
|
26.40
|
26.40
|
26.58
|
10.64
|
717,600
|
|
|
7/9/2019
|
-0.35 / -1.29%
|
27.10
|
27.10
|
26.75
|
26.75
|
26.92
|
10.78
|
516,850
|
|
|
7/8/2019
|
-0.30 / -1.09%
|
27.40
|
27.40
|
27.00
|
27.10
|
27.10
|
10.93
|
424,030
|
|
|
7/5/2019
|
+0.70 / +2.62%
|
27.00
|
27.45
|
26.70
|
27.40
|
27.12
|
11.05
|
516,850
|
|
|
7/4/2019
|
-0.20 / -0.74%
|
26.90
|
27.30
|
26.60
|
26.70
|
26.83
|
10.76
|
530,880
|
|
|
7/3/2019
|
-0.20 / -0.74%
|
27.10
|
27.30
|
26.80
|
26.90
|
27.05
|
10.84
|
678,750
|
|
|
7/2/2019
|
-0.50 / -1.81%
|
27.60
|
27.70
|
27.00
|
27.10
|
27.23
|
10.93
|
589,710
|
|
|
7/1/2019
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.40
|
27.60
|
27.60
|
11.13
|
453,370
|
|
|
6/28/2019
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.20
|
27.50
|
27.49
|
11.09
|
482,350
|
|
|
6/27/2019
|
-0.20 / -0.72%
|
27.70
|
27.95
|
27.35
|
27.50
|
27.71
|
11.09
|
698,220
|
|
|