ALLIED NEVADA GOLD Historical Stock Price

Below is the stock price history for Allied Nevada Gold ANV. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Allied Nevada Gold stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Allied Nevada Gold Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	24.41	26.26	24.41	25.97	53,834
2012-05-18	24.82	25.96	24.69	24.84	68,941
2012-05-17	24.17	25.26	24.10	24.48	115,211
2012-05-16	24.84	25.05	23.71	23.83	150,138
2012-05-15	25.81	26.27	24.75	25.03	185,140
2012-05-14	25.80	26.59	25.52	25.80	117,373
2012-05-11	26.02	26.47	25.88	26.31	82,708
2012-05-10	26.05	26.65	25.92	26.37	248,802
2012-05-09	24.78	26.54	24.52	25.825	351,856
2012-05-08	25.04	25.16	24.06	25.11	186,479
2012-05-07	28.07	28.48	25.36	25.44	452,869
2012-05-04	28.31	29.18	28.22	28.50	51,812
2012-05-03	29.09	29.17	27.63	28.28	70,255
2012-05-02	29.59	29.59	28.95	29.40	41,653
2012-05-01	29.44	30.39	29.44	29.94	56,565
2012-04-30	28.84	29.61	28.58	29.29	31,501
2012-04-27	29.09	29.50	28.84	29.18	50,865
2012-04-26	28.83	29.35	28.64	28.71	52,483
2012-04-25	27.76	28.77	27.76	28.51	52,573
2012-04-24	27.94	28.11	27.41	27.61	57,426
2012-04-23	28.255	28.28	27.19	27.84	106,656
2012-04-20	29.21	29.59	28.74	28.88	44,495
2012-04-19	29.49	29.81	29.02	29.13	46,759
2012-04-18	29.62	30.06	29.225	29.43	52,683
2012-04-17	29.92	30.35	29.36	29.97	95,746
2012-04-16	30.93	31.15	29.30	29.55	95,892
2012-04-13	31.27	31.68	30.77	30.91	33,869
2012-04-12	30.49	32.50	30.42	31.87	63,131
2012-04-11	30.75	30.875	30.45	30.60	41,340
2012-04-10	30.32	31.12	29.75	30.73	103,167

» More Allied Nevada Gold Stock Price History