|
Closing price on 9/19/2017
|
|
| Open |
8.35 |
| High |
8.59 |
| Low |
8.35 |
| Volume |
235,130 |
| Split-adjusted Price |
3.06 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
+0.15 / +1.80%
|
8.35
|
8.59
|
8.35
|
8.50
|
8.48
|
3.06
|
235,130
|
|
|
9/18/2017
|
-0.05 / -0.60%
|
8.40
|
8.40
|
8.20
|
8.35
|
8.32
|
3.01
|
156,900
|
|
|
9/15/2017
|
+0.50 / +6.33%
|
7.98
|
8.40
|
7.81
|
8.40
|
8.06
|
3.02
|
289,930
|
|
|
9/14/2017
|
+0.20 / +2.60%
|
7.70
|
7.95
|
7.50
|
7.90
|
7.75
|
2.84
|
243,530
|
|
|
9/13/2017
|
+0.22 / +2.94%
|
7.48
|
7.74
|
7.45
|
7.70
|
7.55
|
2.77
|
199,580
|
|
|
9/12/2017
|
+0.28 / +3.89%
|
7.20
|
7.69
|
7.20
|
7.48
|
7.41
|
2.69
|
175,950
|
|
|
9/11/2017
|
-0.15 / -2.04%
|
7.35
|
7.65
|
7.10
|
7.20
|
7.25
|
2.59
|
122,420
|
|
|
9/8/2017
|
-0.05 / -0.68%
|
7.40
|
7.60
|
7.00
|
7.35
|
7.23
|
2.65
|
108,230
|
|
|
9/7/2017
|
0.00 / 0.00%
|
7.54
|
7.80
|
7.30
|
7.40
|
7.47
|
2.66
|
96,680
|
|
|
9/6/2017
|
+0.31 / +4.37%
|
7.09
|
7.40
|
7.00
|
7.40
|
7.14
|
2.66
|
44,830
|
|
|
9/5/2017
|
+0.44 / +6.62%
|
6.60
|
7.11
|
6.50
|
7.09
|
6.82
|
2.55
|
42,650
|
|
|
9/1/2017
|
+0.10 / +1.53%
|
6.60
|
6.68
|
6.50
|
6.65
|
6.55
|
2.39
|
43,680
|
|
|
8/31/2017
|
-0.15 / -2.24%
|
6.70
|
6.80
|
6.55
|
6.55
|
6.69
|
2.36
|
32,130
|
|
|
8/30/2017
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.78
|
2.41
|
49,860
|
|
|
8/29/2017
|
0.00 / 0.00%
|
6.70
|
7.15
|
6.70
|
6.90
|
6.88
|
2.48
|
56,220
|
|
|
8/28/2017
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.89
|
6.90
|
7.07
|
2.48
|
69,040
|
|
|
8/25/2017
|
0.00 / 0.00%
|
7.40
|
7.58
|
7.30
|
7.40
|
7.37
|
2.66
|
40,020
|
|
|
8/24/2017
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.35
|
7.40
|
7.52
|
2.66
|
68,840
|
|
|
8/23/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.74
|
7.90
|
7.84
|
2.84
|
43,470
|
|
|
8/22/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.98
|
2.88
|
55,980
|
|
|
8/21/2017
|
-0.30 / -3.61%
|
8.30
|
8.50
|
7.90
|
8.00
|
8.02
|
2.88
|
71,040
|
|
|
8/18/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.06
|
2.99
|
69,370
|
|
|
8/17/2017
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.95
|
8.30
|
8.07
|
2.99
|
66,320
|
|
|
8/16/2017
|
-0.20 / -2.44%
|
8.20
|
8.35
|
7.80
|
8.00
|
8.01
|
2.88
|
75,910
|
|
|
8/15/2017
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.35
|
2.95
|
75,340
|
|
|
8/14/2017
|
0.00 / 0.00%
|
8.40
|
8.52
|
8.40
|
8.40
|
8.47
|
3.02
|
41,310
|
|
|
8/11/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.40
|
3.02
|
3,020
|
|
|
8/10/2017
|
-0.10 / -1.18%
|
8.50
|
8.70
|
7.94
|
8.40
|
8.34
|
3.02
|
13,670
|
|
|
8/9/2017
|
-8.35 / -49.55%
|
9.48
|
9.48
|
8.50
|
8.50
|
8.95
|
3.06
|
117,630
|
|
|
8/8/2017
|
+0.45 / +2.74%
|
16.70
|
17.00
|
16.30
|
16.85
|
16.72
|
3.19
|
162,490
|
|
|