|
Closing price on 10/10/2018
|
|
| Open |
23.10 |
| High |
23.70 |
| Low |
23.10 |
| Volume |
594,430 |
| Split-adjusted Price |
8.96 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2018
|
+0.35 / +1.51%
|
23.10
|
23.70
|
23.10
|
23.50
|
23.48
|
8.96
|
594,430
|
|
|
10/9/2018
|
+0.65 / +2.89%
|
22.50
|
23.50
|
22.50
|
23.15
|
23.05
|
8.83
|
537,030
|
|
|
10/8/2018
|
-0.60 / -2.60%
|
22.90
|
23.20
|
22.50
|
22.50
|
22.81
|
8.58
|
684,700
|
|
|
10/5/2018
|
-0.40 / -1.70%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.26
|
8.81
|
460,860
|
|
|
10/4/2018
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.30
|
23.50
|
23.71
|
8.96
|
594,820
|
|
|
10/3/2018
|
+0.40 / +1.71%
|
23.40
|
24.30
|
23.40
|
23.80
|
23.89
|
9.08
|
1,031,800
|
|
|
10/2/2018
|
+1.40 / +6.36%
|
21.80
|
23.40
|
21.80
|
23.40
|
22.41
|
8.92
|
1,117,050
|
|
|
10/1/2018
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.60
|
22.00
|
21.89
|
8.39
|
669,570
|
|
|
9/28/2018
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.70
|
22.00
|
21.99
|
8.39
|
526,440
|
|
|
9/27/2018
|
+0.10 / +0.46%
|
21.90
|
22.20
|
21.40
|
22.00
|
21.84
|
8.39
|
567,420
|
|
|
9/26/2018
|
+0.50 / +2.34%
|
21.30
|
22.00
|
21.00
|
21.90
|
21.46
|
8.35
|
898,320
|
|
|
9/25/2018
|
-0.70 / -3.17%
|
22.20
|
22.50
|
21.40
|
21.40
|
21.77
|
8.16
|
571,750
|
|
|
9/24/2018
|
+0.65 / +3.03%
|
21.45
|
22.10
|
21.40
|
22.10
|
21.78
|
8.43
|
600,740
|
|
|
9/21/2018
|
+0.25 / +1.18%
|
21.10
|
21.60
|
20.80
|
21.45
|
21.18
|
8.18
|
617,310
|
|
|
9/20/2018
|
-0.20 / -0.93%
|
21.40
|
21.70
|
20.90
|
21.20
|
21.32
|
8.09
|
446,730
|
|
|
9/19/2018
|
-0.30 / -1.38%
|
22.00
|
22.30
|
21.30
|
21.40
|
21.79
|
8.16
|
721,190
|
|
|
9/18/2018
|
+1.20 / +5.85%
|
20.80
|
21.80
|
20.50
|
21.70
|
20.89
|
8.28
|
751,680
|
|
|
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
|
|
|