|
Closing price on 10/23/2017
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
13,450 |
| Split-adjusted Price |
6.10 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.30 / -2.65%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.96
|
6.10
|
13,450
|
|
|
10/20/2017
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.05
|
6.27
|
8,700
|
|
|
10/19/2017
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.31
|
6.32
|
21,144
|
|
|
10/18/2017
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.47
|
6.21
|
4,100
|
|
|
10/17/2017
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.21
|
6.38
|
4,400
|
|
|
10/16/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.26
|
6.38
|
13,000
|
|
|
10/13/2017
|
+0.20 / +1.77%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.51
|
6.38
|
4,300
|
|
|
10/12/2017
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.20
|
11.30
|
11.29
|
6.27
|
13,300
|
|
|
10/11/2017
|
-0.60 / -5.04%
|
11.70
|
11.90
|
11.30
|
11.30
|
11.48
|
6.27
|
4,100
|
|
|
10/10/2017
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.88
|
6.60
|
2,700
|
|
|
10/9/2017
|
+0.60 / +5.36%
|
12.00
|
12.00
|
11.20
|
11.80
|
11.50
|
6.55
|
34,079
|
|
|
10/6/2017
|
-0.70 / -5.88%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.45
|
6.21
|
112,500
|
|
|
10/5/2017
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.88
|
6.60
|
57,210
|
|
|
10/4/2017
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.75
|
6.55
|
4,100
|
|
|
10/3/2017
|
-0.30 / -2.50%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.71
|
6.49
|
31,100
|
|
|
10/2/2017
|
-0.20 / -1.64%
|
12.20
|
12.30
|
11.70
|
12.00
|
12.01
|
6.66
|
7,600
|
|
|
9/29/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.11
|
6.77
|
107,000
|
|
|
9/28/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.23
|
6.82
|
11,600
|
|
|
9/27/2017
|
+0.10 / +0.82%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.08
|
6.82
|
9,720
|
|
|
9/26/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.27
|
6.77
|
600
|
|
|
9/25/2017
|
-0.20 / -1.61%
|
12.40
|
12.70
|
12.00
|
12.20
|
12.20
|
6.77
|
58,410
|
|
|
9/22/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.31
|
6.88
|
6,400
|
|
|
9/21/2017
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.36
|
6.88
|
22,900
|
|
|
9/20/2017
|
-0.10 / -0.80%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.51
|
6.88
|
67,800
|
|
|
9/19/2017
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.10
|
12.50
|
12.33
|
6.93
|
101,450
|
|
|
9/18/2017
|
+0.30 / +2.46%
|
12.20
|
12.70
|
12.20
|
12.50
|
12.31
|
6.93
|
25,400
|
|
|
9/15/2017
|
-0.60 / -4.69%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.50
|
6.77
|
23,900
|
|
|
9/14/2017
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.70
|
12.80
|
12.80
|
7.10
|
27,100
|
|
|
9/13/2017
|
-0.20 / -1.54%
|
13.20
|
13.30
|
12.80
|
12.80
|
13.20
|
7.10
|
34,720
|
|
|
9/12/2017
|
+0.20 / +1.56%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.08
|
7.21
|
241,980
|
|
|