|
Closing price on 1/17/2018
|
|
| Open |
10.70 |
| High |
11.70 |
| Low |
10.70 |
| Volume |
76,150 |
| Split-adjusted Price |
6.49 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.25
|
6.49
|
76,150
|
|
|
1/16/2018
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.77
|
5.94
|
13,100
|
|
|
1/15/2018
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.46
|
5.88
|
30,184
|
|
|
1/12/2018
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.46
|
5.82
|
20,100
|
|
|
1/11/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
5.77
|
26,743
|
|
|
1/10/2018
|
-0.10 / -0.95%
|
10.50
|
11.00
|
10.40
|
10.40
|
10.45
|
5.77
|
14,700
|
|
|
1/9/2018
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.42
|
5.82
|
17,210
|
|
|
1/8/2018
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.46
|
5.77
|
23,100
|
|
|
1/5/2018
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.42
|
5.88
|
17,881
|
|
|
1/4/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
5.77
|
21,019
|
|
|
1/3/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.43
|
5.77
|
2,800
|
|
|
1/2/2018
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.42
|
5.77
|
31,100
|
|
|
12/29/2017
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
5.82
|
32,100
|
|
|
12/28/2017
|
+0.20 / +1.96%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.49
|
5.77
|
31,800
|
|
|
12/27/2017
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.35
|
5.66
|
22,811
|
|
|
12/26/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.77
|
2,000
|
|
|
12/25/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.38
|
5.77
|
48,600
|
|
|
12/22/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.45
|
5.82
|
31,100
|
|
|
12/21/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
5.82
|
19,610
|
|
|
12/20/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.77
|
2,020
|
|
|
12/19/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
5.77
|
42,890
|
|
|
12/18/2017
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.43
|
5.82
|
19,087
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
5.71
|
9,400
|
|
|
12/14/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
5.71
|
25,220
|
|
|
12/13/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
5.71
|
14,600
|
|
|
12/12/2017
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.82
|
3,900
|
|
|
12/11/2017
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.59
|
5.88
|
9,600
|
|
|
12/8/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.61
|
5.94
|
8,080
|
|
|
12/7/2017
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.72
|
5.94
|
32,130
|
|
|
12/6/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
5.88
|
15,700
|
|
|