|
Closing price on 11/8/2016
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
19.70 |
| Volume |
83,900 |
| Split-adjusted Price |
10.98 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2016
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.83
|
10.98
|
83,900
|
|
|
11/7/2016
|
-0.20 / -1.00%
|
19.90
|
20.20
|
19.80
|
19.80
|
19.84
|
10.98
|
110,700
|
|
|
11/4/2016
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.87
|
11.09
|
132,400
|
|
|
11/3/2016
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.60
|
19.90
|
19.96
|
11.04
|
110,500
|
|
|
11/2/2016
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.91
|
11.09
|
154,477
|
|
|
11/1/2016
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.50
|
20.00
|
19.92
|
11.09
|
115,155
|
|
|
10/31/2016
|
-0.10 / -0.50%
|
20.20
|
20.40
|
19.90
|
20.00
|
19.98
|
11.09
|
212,800
|
|
|
10/28/2016
|
+0.20 / +1.01%
|
19.90
|
20.10
|
19.80
|
20.10
|
19.99
|
11.15
|
198,700
|
|
|
10/27/2016
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.80
|
19.90
|
19.99
|
11.04
|
179,003
|
|
|
10/26/2016
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
11.04
|
182,200
|
|
|
10/25/2016
|
-0.10 / -0.50%
|
20.10
|
20.30
|
19.90
|
20.00
|
20.02
|
11.09
|
170,800
|
|
|
10/24/2016
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.80
|
20.10
|
20.02
|
11.15
|
211,100
|
|
|
10/21/2016
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.80
|
20.00
|
19.99
|
11.09
|
277,200
|
|
|
10/20/2016
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.80
|
20.00
|
20.04
|
11.09
|
135,700
|
|
|
10/19/2016
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.11
|
11.09
|
150,591
|
|
|
10/18/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
20.10
|
20.10
|
11.15
|
248,506
|
|
|
10/17/2016
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.06
|
11.15
|
303,400
|
|
|
10/14/2016
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.70
|
19.90
|
19.94
|
11.04
|
218,971
|
|
|
10/13/2016
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
19.90
|
20.01
|
11.04
|
184,200
|
|
|
10/12/2016
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.97
|
11.09
|
232,700
|
|
|
10/11/2016
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.40
|
19.80
|
19.70
|
10.98
|
276,100
|
|
|
10/10/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
10.93
|
193,471
|
|
|
10/7/2016
|
+0.60 / +3.14%
|
19.00
|
19.80
|
19.00
|
19.70
|
19.49
|
10.93
|
177,606
|
|
|
10/6/2016
|
-0.60 / -3.05%
|
19.60
|
19.60
|
19.10
|
19.10
|
19.54
|
10.60
|
48,000
|
|
|
10/5/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.40
|
19.70
|
19.69
|
10.93
|
71,600
|
|
|
10/4/2016
|
-0.30 / -1.50%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.83
|
10.93
|
188,820
|
|
|
10/3/2016
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.70
|
20.00
|
19.99
|
11.09
|
521,405
|
|
|
9/30/2016
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.19
|
11.04
|
47,900
|
|
|
9/29/2016
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.02
|
11.15
|
168,415
|
|
|
9/28/2016
|
0.00 / 0.00%
|
19.70
|
20.20
|
19.50
|
20.00
|
20.10
|
11.09
|
74,300
|
|
|