|
Closing price on 1/22/2018
|
|
| Open |
13.80 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
1,330,770 |
| Split-adjusted Price |
5.18 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2018
|
+0.90 / +6.67%
|
13.80
|
14.40
|
13.70
|
14.40
|
14.18
|
5.18
|
1,330,770
|
|
|
1/19/2018
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.23
|
4.86
|
885,500
|
|
|
1/18/2018
|
+0.30 / +2.36%
|
12.80
|
13.20
|
12.70
|
13.00
|
12.89
|
4.68
|
1,020,250
|
|
|
1/17/2018
|
+0.75 / +6.28%
|
12.00
|
12.75
|
11.95
|
12.70
|
12.40
|
4.57
|
1,110,220
|
|
|
1/16/2018
|
+0.05 / +0.42%
|
11.80
|
12.20
|
11.70
|
11.95
|
11.91
|
4.30
|
981,860
|
|
|
1/15/2018
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.50
|
11.90
|
11.93
|
4.28
|
590,840
|
|
|
1/12/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.40
|
11.90
|
11.70
|
4.28
|
1,097,970
|
|
|
1/11/2018
|
+0.70 / +6.25%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.52
|
4.28
|
1,627,430
|
|
|
1/10/2018
|
+0.10 / +0.90%
|
11.10
|
11.25
|
10.80
|
11.20
|
11.02
|
4.03
|
732,290
|
|
|
1/9/2018
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.75
|
11.10
|
10.92
|
4.00
|
683,090
|
|
|
1/8/2018
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.70
|
10.80
|
10.81
|
3.89
|
818,380
|
|
|
1/5/2018
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.88
|
3.92
|
477,090
|
|
|
1/4/2018
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.81
|
3.92
|
503,500
|
|
|
1/3/2018
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.80
|
3.85
|
571,680
|
|
|
1/2/2018
|
-0.05 / -0.45%
|
11.05
|
11.20
|
10.80
|
11.00
|
10.92
|
3.96
|
493,150
|
|
|
12/29/2017
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.80
|
11.05
|
10.97
|
3.98
|
541,470
|
|
|
12/28/2017
|
-0.15 / -1.33%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.05
|
4.00
|
672,880
|
|
|
12/27/2017
|
+0.45 / +4.17%
|
10.70
|
11.25
|
10.50
|
11.25
|
10.93
|
4.05
|
1,428,440
|
|
|
12/26/2017
|
+0.10 / +0.93%
|
10.65
|
10.85
|
10.50
|
10.80
|
10.74
|
3.89
|
1,208,260
|
|
|
12/25/2017
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.58
|
3.85
|
848,740
|
|
|
12/22/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.33
|
3.78
|
397,640
|
|
|
12/21/2017
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.29
|
3.74
|
358,550
|
|
|
12/20/2017
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.28
|
3.71
|
447,330
|
|
|
12/19/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.15
|
10.40
|
10.31
|
3.74
|
460,570
|
|
|
12/18/2017
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.35
|
3.74
|
337,720
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.20
|
10.50
|
10.37
|
3.78
|
404,530
|
|
|
12/14/2017
|
+0.40 / +3.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.34
|
3.78
|
627,060
|
|
|
12/13/2017
|
-0.05 / -0.49%
|
10.10
|
10.20
|
9.89
|
10.10
|
10.05
|
3.64
|
810,360
|
|
|
12/12/2017
|
-0.05 / -0.49%
|
10.20
|
10.25
|
9.75
|
10.15
|
10.02
|
3.65
|
935,330
|
|
|
12/11/2017
|
-0.10 / -0.97%
|
10.20
|
10.40
|
9.90
|
10.20
|
10.12
|
3.67
|
546,810
|
|
|