|
Closing price on 9/17/2018
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
815,080 |
| Split-adjusted Price |
7.82 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
+0.70 / +3.54%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.30
|
7.82
|
815,080
|
|
|
9/14/2018
|
+0.30 / +1.54%
|
19.50
|
20.10
|
19.40
|
19.80
|
19.65
|
7.55
|
517,070
|
|
|
9/13/2018
|
-0.20 / -1.02%
|
19.60
|
19.90
|
19.40
|
19.50
|
19.62
|
7.44
|
423,140
|
|
|
9/12/2018
|
-0.10 / -0.51%
|
19.80
|
20.20
|
19.65
|
19.70
|
19.91
|
7.51
|
469,810
|
|
|
9/11/2018
|
+0.50 / +2.59%
|
19.10
|
19.80
|
19.00
|
19.80
|
19.39
|
7.55
|
571,660
|
|
|
9/10/2018
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.00
|
19.30
|
19.23
|
7.36
|
399,540
|
|
|
9/7/2018
|
+0.30 / +1.59%
|
18.80
|
19.40
|
18.70
|
19.20
|
19.13
|
7.32
|
603,210
|
|
|
9/6/2018
|
+0.80 / +4.42%
|
18.20
|
18.90
|
18.00
|
18.90
|
18.46
|
7.21
|
426,220
|
|
|
9/5/2018
|
+1.10 / +6.47%
|
17.00
|
18.15
|
17.00
|
18.10
|
17.58
|
6.90
|
317,385
|
|
|
9/4/2018
|
-1.00 / -5.56%
|
17.55
|
18.00
|
16.90
|
17.00
|
17.32
|
6.48
|
265,660
|
|
|
8/31/2018
|
+0.15 / +0.84%
|
17.85
|
18.00
|
17.80
|
18.00
|
17.86
|
6.86
|
216,520
|
|
|
8/30/2018
|
-0.55 / -2.99%
|
18.30
|
18.40
|
17.70
|
17.85
|
17.98
|
6.81
|
299,490
|
|
|
8/29/2018
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.52
|
7.02
|
323,440
|
|
|
8/28/2018
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.70
|
18.80
|
18.90
|
7.17
|
339,060
|
|
|
8/27/2018
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.65
|
18.80
|
18.83
|
7.17
|
284,450
|
|
|
8/24/2018
|
0.00 / 0.00%
|
18.30
|
19.30
|
18.30
|
18.90
|
18.85
|
7.21
|
654,295
|
|
|
8/23/2018
|
-0.20 / -1.05%
|
18.70
|
19.00
|
18.40
|
18.90
|
18.79
|
7.21
|
727,030
|
|
|
8/22/2018
|
+0.50 / +2.69%
|
18.90
|
19.10
|
18.60
|
19.10
|
18.94
|
7.28
|
519,900
|
|
|
8/21/2018
|
+0.45 / +2.48%
|
18.40
|
18.60
|
18.15
|
18.60
|
18.35
|
7.09
|
457,660
|
|
|
8/20/2018
|
+0.35 / +1.97%
|
18.00
|
18.20
|
17.90
|
18.15
|
18.09
|
6.92
|
289,590
|
|
|
8/17/2018
|
+0.35 / +2.01%
|
17.65
|
17.80
|
17.45
|
17.80
|
17.64
|
6.79
|
167,150
|
|
|
8/16/2018
|
-0.20 / -1.13%
|
17.20
|
17.65
|
17.20
|
17.45
|
17.44
|
6.65
|
132,740
|
|
|
8/15/2018
|
-0.15 / -0.84%
|
17.90
|
17.90
|
16.90
|
17.65
|
17.52
|
6.73
|
236,820
|
|
|
8/14/2018
|
+0.40 / +2.30%
|
17.90
|
18.10
|
17.50
|
17.80
|
17.83
|
6.79
|
391,950
|
|
|
8/13/2018
|
+1.10 / +6.75%
|
16.50
|
17.40
|
16.40
|
17.40
|
17.17
|
6.64
|
321,940
|
|
|
8/10/2018
|
+0.80 / +5.16%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.82
|
6.22
|
221,940
|
|
|
8/9/2018
|
-1.00 / -6.06%
|
16.00
|
16.35
|
15.35
|
15.50
|
15.51
|
5.91
|
510,120
|
|
|
8/8/2018
|
-1.15 / -6.52%
|
17.00
|
17.65
|
16.45
|
16.50
|
16.93
|
6.29
|
1,080,390
|
|
|
8/7/2018
|
-0.35 / -1.94%
|
18.00
|
18.00
|
17.60
|
17.65
|
17.73
|
6.73
|
163,460
|
|
|
8/6/2018
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.70
|
18.00
|
18.09
|
6.86
|
942,270
|
|
|