|
Closing price on 8/7/2020
|
|
| Open |
15.70 |
| High |
15.75 |
| Low |
15.50 |
| Volume |
70,500 |
| Split-adjusted Price |
6.72 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2020
|
+0.05 / +0.28%
|
17.55
|
17.60
|
17.30
|
17.60
|
17.47
|
7.53
|
146,450
|
|
|
7/16/2020
|
+0.10 / +0.57%
|
17.45
|
17.60
|
17.45
|
17.55
|
17.53
|
7.51
|
94,320
|
|
|
7/15/2020
|
+0.25 / +1.45%
|
17.50
|
17.70
|
17.35
|
17.45
|
17.49
|
7.46
|
75,350
|
|
|
7/14/2020
|
-0.15 / -0.86%
|
17.35
|
17.50
|
17.10
|
17.20
|
17.24
|
7.36
|
121,160
|
|
|
7/13/2020
|
-0.30 / -1.70%
|
17.55
|
17.65
|
17.30
|
17.35
|
17.51
|
7.42
|
97,560
|
|
|
7/10/2020
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.40
|
17.65
|
17.52
|
7.55
|
148,070
|
|
|
7/9/2020
|
+0.40 / +2.32%
|
17.35
|
17.80
|
17.25
|
17.65
|
17.65
|
7.55
|
226,730
|
|
|
7/8/2020
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.25
|
17.24
|
7.38
|
63,880
|
|
|
7/7/2020
|
+0.30 / +1.77%
|
16.95
|
17.45
|
16.95
|
17.25
|
17.27
|
7.38
|
188,580
|
|
|
7/6/2020
|
+0.05 / +0.30%
|
17.00
|
17.15
|
16.85
|
16.95
|
17.01
|
7.25
|
90,370
|
|
|
7/3/2020
|
-0.25 / -1.46%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.00
|
7.23
|
92,460
|
|
|
7/2/2020
|
-0.05 / -0.29%
|
17.35
|
17.35
|
17.00
|
17.15
|
17.11
|
7.34
|
43,840
|
|
|
7/1/2020
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.65
|
17.20
|
16.97
|
7.36
|
99,790
|
|
|
6/30/2020
|
-0.05 / -0.30%
|
17.10
|
17.10
|
16.55
|
16.70
|
16.82
|
7.14
|
128,790
|
|
|
6/29/2020
|
-0.95 / -5.37%
|
17.70
|
17.70
|
16.55
|
16.75
|
17.08
|
7.16
|
271,720
|
|
|