|
Closing price on 9/14/2020
|
|
| Open |
18.50 |
| High |
19.75 |
| Low |
18.35 |
| Volume |
636,680 |
| Split-adjusted Price |
8.45 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2020
|
+1.25 / +6.76%
|
18.50
|
19.75
|
18.35
|
19.75
|
19.17
|
8.45
|
636,680
|
|
|
9/11/2020
|
+0.20 / +1.09%
|
18.30
|
18.70
|
18.10
|
18.50
|
18.36
|
7.91
|
243,870
|
|
|
9/10/2020
|
-0.60 / -3.17%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.59
|
7.83
|
347,220
|
|
|
9/9/2020
|
0.00 / 0.00%
|
18.80
|
18.95
|
18.50
|
18.90
|
18.73
|
8.08
|
208,140
|
|
|
9/8/2020
|
+0.90 / +5.00%
|
18.00
|
19.00
|
17.50
|
18.90
|
18.39
|
8.08
|
668,560
|
|
|
9/7/2020
|
+1.15 / +6.82%
|
16.85
|
18.00
|
16.85
|
18.00
|
17.74
|
7.70
|
799,730
|
|
|
9/4/2020
|
-0.15 / -0.88%
|
16.80
|
16.95
|
16.50
|
16.85
|
16.76
|
7.21
|
123,620
|
|
|
9/3/2020
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.86
|
7.27
|
150,870
|
|
|
9/1/2020
|
+0.10 / +0.60%
|
16.75
|
17.00
|
16.70
|
16.90
|
16.80
|
7.23
|
106,530
|
|
|
8/31/2020
|
-0.35 / -2.04%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.97
|
7.19
|
144,290
|
|
|
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
|
|
|