|
Closing price on 9/7/2015
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
5,010 |
| Split-adjusted Price |
1.45 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.38
|
1.45
|
5,010
|
|
|
9/4/2015
|
+0.10 / +1.19%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.60
|
1.43
|
9,180
|
|
|
9/3/2015
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.37
|
1.42
|
10,150
|
|
|
9/1/2015
|
-0.10 / -1.19%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.18
|
1.40
|
9,530
|
|
|
8/31/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.42
|
140
|
|
|
8/28/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.32
|
1.42
|
25,010
|
|
|
8/27/2015
|
+0.20 / +2.44%
|
7.80
|
8.50
|
7.80
|
8.40
|
8.08
|
1.42
|
6,810
|
|
|
8/26/2015
|
+0.20 / +2.50%
|
8.00
|
8.30
|
7.70
|
8.20
|
8.03
|
1.38
|
18,430
|
|
|
8/25/2015
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.94
|
1.35
|
17,000
|
|
|
8/24/2015
|
-0.50 / -5.88%
|
8.20
|
8.80
|
8.00
|
8.00
|
8.04
|
1.35
|
75,250
|
|
|
8/21/2015
|
-0.30 / -3.41%
|
8.70
|
8.80
|
8.20
|
8.50
|
8.54
|
1.43
|
75,310
|
|
|
8/20/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.73
|
1.48
|
16,960
|
|
|
8/19/2015
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.85
|
1.48
|
12,930
|
|
|
8/18/2015
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
1.47
|
11,380
|
|
|
8/17/2015
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.88
|
1.45
|
25,850
|
|
|
8/14/2015
|
-0.10 / -1.09%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.02
|
1.53
|
13,300
|
|
|
8/13/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.12
|
1.55
|
11,400
|
|
|
8/12/2015
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.33
|
1.58
|
6,620
|
|
|
8/11/2015
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
1.57
|
1,290
|
|
|
8/10/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.28
|
1.55
|
4,310
|
|
|
8/7/2015
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.40
|
1.55
|
2,340
|
|
|
8/6/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.00
|
9.50
|
9.21
|
1.60
|
15,630
|
|
|
8/5/2015
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.42
|
1.60
|
4,460
|
|
|
8/4/2015
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.47
|
1.58
|
17,110
|
|
|
8/3/2015
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.37
|
1.60
|
13,870
|
|
|
7/31/2015
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.63
|
1.62
|
7,370
|
|
|
7/30/2015
|
+0.20 / +2.11%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.68
|
1.64
|
14,780
|
|
|
7/29/2015
|
+0.10 / +1.06%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.66
|
1.60
|
42,030
|
|
|
7/28/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.44
|
1.58
|
27,740
|
|
|
7/27/2015
|
+0.10 / +1.08%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.42
|
1.58
|
17,840
|
|
|