|
Closing price on 1/25/2017
|
|
| Open |
5.90 |
| High |
7.10 |
| Low |
5.90 |
| Volume |
1,225,100 |
| Split-adjusted Price |
3.61 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
0.00 / 0.00%
|
5.90
|
7.10
|
5.90
|
6.50
|
6.04
|
3.61
|
1,225,100
|
|
|
1/24/2017
|
-0.70 / -9.72%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.61
|
3,200
|
|
|
1/23/2017
|
-0.80 / -10.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.99
|
1,728
|
|
|
1/20/2017
|
-0.80 / -9.09%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.44
|
2,420
|
|
|
1/19/2017
|
-0.90 / -9.28%
|
8.80
|
9.70
|
8.80
|
8.80
|
8.80
|
4.88
|
410
|
|
|
1/18/2017
|
-1.00 / -9.35%
|
9.70
|
10.70
|
9.70
|
9.70
|
9.70
|
5.38
|
1,312
|
|
|
1/17/2017
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.94
|
61,600
|
|
|
1/16/2017
|
-1.30 / -9.92%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.55
|
20,100
|
|
|
1/13/2017
|
-1.40 / -9.66%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.27
|
158,800
|
|
|
1/12/2017
|
-1.60 / -9.94%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.04
|
200
|
|
|
1/11/2017
|
-1.70 / -9.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.93
|
414,529
|
|
|
1/10/2017
|
-1.90 / -9.64%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.87
|
105,100
|
|
|
1/9/2017
|
-2.10 / -9.63%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.93
|
200
|
|
|
1/6/2017
|
-2.40 / -9.92%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.09
|
179,134
|
|
|
1/5/2017
|
-2.60 / -9.70%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.42
|
100
|
|
|
1/4/2017
|
-2.90 / -9.76%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
14.87
|
297,900
|
|
|
1/3/2017
|
-3.30 / -10.00%
|
32.80
|
32.80
|
29.70
|
29.70
|
31.78
|
16.48
|
231,020
|
|
|
12/30/2016
|
+2.40 / +7.84%
|
30.90
|
33.10
|
30.30
|
33.00
|
31.79
|
18.31
|
1,801,650
|
|
|
12/29/2016
|
+2.50 / +8.90%
|
27.90
|
30.60
|
27.60
|
30.60
|
29.22
|
16.97
|
2,257,941
|
|
|
12/28/2016
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.50
|
28.10
|
27.85
|
15.59
|
403,400
|
|
|
12/27/2016
|
-0.20 / -0.71%
|
28.20
|
28.60
|
27.70
|
28.10
|
28.17
|
15.59
|
632,501
|
|
|
12/26/2016
|
+0.10 / +0.35%
|
27.60
|
28.30
|
27.10
|
28.30
|
28.11
|
15.70
|
688,430
|
|
|
12/23/2016
|
-0.10 / -0.35%
|
28.00
|
28.60
|
27.60
|
28.20
|
28.30
|
15.64
|
502,440
|
|
|
12/22/2016
|
-0.10 / -0.35%
|
28.40
|
28.80
|
27.90
|
28.30
|
28.37
|
15.70
|
752,450
|
|
|
12/21/2016
|
+0.90 / +3.27%
|
27.40
|
28.60
|
27.00
|
28.40
|
27.83
|
15.75
|
1,277,892
|
|
|
12/20/2016
|
-0.40 / -1.43%
|
27.50
|
27.80
|
27.00
|
27.50
|
27.48
|
15.25
|
630,253
|
|
|
12/19/2016
|
+2.50 / +9.84%
|
25.40
|
27.90
|
25.30
|
27.90
|
26.68
|
15.48
|
1,503,147
|
|
|
12/16/2016
|
+2.30 / +9.96%
|
23.40
|
25.40
|
22.80
|
25.40
|
24.22
|
14.09
|
1,409,700
|
|
|
12/15/2016
|
+2.10 / +10.00%
|
21.00
|
23.10
|
20.70
|
23.10
|
22.23
|
12.81
|
2,012,633
|
|
|
12/14/2016
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.30
|
21.00
|
20.89
|
11.65
|
475,300
|
|
|