Allied Nevada Gold (ANV)

Add to Watchlists Create an Alert
3.605 -0.07  -2.04% AMEX Sep 18, 3:48PM BATS Real time Currency in USD

Allied Nevada Gold Price :

3.605 for Sept. 18, 2014

View 4,000+ financial data types

View Full Chart

Allied Nevada Gold Price Chart

Export Data
Save Image

Allied Nevada Gold Historical Price Data

View and export this data going back to 2007. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Sept. 17, 2014 3.95 3.96 3.63 3.68 4.502M
Sept. 16, 2014 3.66 3.92 3.60 3.91 5.032M
Sept. 15, 2014 3.60 3.66 3.48 3.60 2.107M
Sept. 12, 2014 3.51 3.70 3.44 3.53 3.964M
Sept. 11, 2014 3.24 3.59 3.24 3.57 2.980M
Sept. 10, 2014 3.35 3.38 3.23 3.31 2.139M
Sept. 9, 2014 3.46 3.49 3.221 3.36 2.834M
Sept. 8, 2014 3.60 3.61 3.43 3.48 1.757M
Sept. 5, 2014 3.52 3.65 3.47 3.62 2.671M
Sept. 4, 2014 3.50 3.58 3.39 3.52 3.291M
Sept. 3, 2014 3.52 3.65 3.43 3.47 2.417M
Sept. 2, 2014 3.68 3.710 3.50 3.56 3.460M
Aug. 29, 2014 3.73 3.83 3.64 3.82 2.117M
Aug. 28, 2014 3.64 3.75 3.62 3.71 2.178M
Aug. 27, 2014 3.60 3.65 3.48 3.60 1.618M
Aug. 26, 2014 3.38 3.55 3.375 3.55 2.587M
Aug. 25, 2014 3.38 3.44 3.31 3.33 1.103M
Aug. 22, 2014 3.38 3.50 3.32 3.41 1.741M
Aug. 21, 2014 3.35 3.39 3.27 3.36 1.726M
Aug. 20, 2014 3.18 3.49 3.151 3.46 3.317M
Aug. 19, 2014 3.21 3.25 3.13 3.19 931098.0
Aug. 18, 2014 3.03 3.21 3.02 3.20 1.835M
Aug. 15, 2014 3.03 3.119 3.00 3.07 1.829M
Aug. 14, 2014 3.10 3.17 3.09 3.10 1.428M
Aug. 13, 2014 3.15 3.18 3.09 3.13 1.094M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

ANV Price Benchmarks

Companies
Anglogold Ashanti 13.30
Gold Fields 4.30
Randgold Resources 73.05

ANV Price Range, Past 5 Years

Minimum 2.670 Jun 4 2014
Maximum 45.11 Sep 20 2011
Average 20.56

ANV Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("ANV", "price")
  • Last 5 data points: =YCS("ANV", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.