|
Closing price on 11/8/2021
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
17.40 |
| Volume |
12,780 |
| Split-adjusted Price |
17.90 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
-1.10 / -5.79%
|
18.50
|
19.00
|
17.40
|
17.90
|
17.87
|
17.90
|
12,780
|
|
|
11/5/2021
|
-2.10 / -9.95%
|
19.30
|
20.70
|
19.00
|
19.00
|
19.00
|
19.00
|
19,800
|
|
|
11/4/2021
|
+1.80 / +9.33%
|
21.20
|
21.20
|
21.00
|
21.10
|
21.17
|
21.10
|
15,400
|
|
|
11/3/2021
|
+1.70 / +9.66%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.29
|
19.30
|
36,400
|
|
|
11/2/2021
|
+1.60 / +10.00%
|
15.30
|
17.60
|
15.20
|
17.60
|
16.64
|
17.60
|
27,400
|
|
|
11/1/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.70
|
16.00
|
1,800
|
|
|
10/29/2021
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.70
|
15.90
|
900
|
|
|
10/28/2021
|
-0.40 / -2.48%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.80
|
15.70
|
2,400
|
|
|
10/27/2021
|
+0.50 / +3.21%
|
16.30
|
16.30
|
15.40
|
16.10
|
15.52
|
16.10
|
9,600
|
|
|
10/26/2021
|
-0.80 / -4.88%
|
15.50
|
16.10
|
15.50
|
15.60
|
15.50
|
15.60
|
6,200
|
|
|
10/25/2021
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.00
|
16.40
|
15.48
|
16.40
|
9,300
|
|
|
10/22/2021
|
-0.30 / -1.88%
|
15.00
|
15.70
|
14.90
|
15.70
|
15.70
|
15.70
|
500
|
|
|
10/21/2021
|
-0.80 / -4.76%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.71
|
16.00
|
2,100
|
|
|
10/20/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1,300
|
|
|
10/19/2021
|
-0.10 / -0.59%
|
15.50
|
16.80
|
15.50
|
16.80
|
15.51
|
16.80
|
4,900
|
|
|
10/18/2021
|
-0.30 / -1.74%
|
15.70
|
16.90
|
15.50
|
16.90
|
15.62
|
16.90
|
7,300
|
|
|
10/15/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
10/14/2021
|
+0.70 / +4.24%
|
15.30
|
17.20
|
15.30
|
17.20
|
16.25
|
17.20
|
880
|
|
|
10/13/2021
|
+0.20 / +1.23%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
16.50
|
200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1,000
|
|
|
10/11/2021
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.04
|
16.30
|
4,800
|
|
|
10/8/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
10/7/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
10/6/2021
|
-0.50 / -2.98%
|
15.30
|
16.30
|
15.30
|
16.30
|
15.38
|
16.30
|
1,300
|
|
|
10/5/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
10/4/2021
|
+0.70 / +4.35%
|
15.90
|
16.80
|
15.90
|
16.80
|
16.06
|
16.80
|
6,600
|
|
|
10/1/2021
|
-0.30 / -1.83%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
16.10
|
1,200
|
|
|
9/30/2021
|
+0.40 / +2.50%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.00
|
16.40
|
6,000
|
|
|
9/29/2021
|
-0.30 / -1.84%
|
16.00
|
16.00
|
15.10
|
16.00
|
15.19
|
16.00
|
2,700
|
|
|
9/28/2021
|
-0.10 / -0.61%
|
15.20
|
16.30
|
15.20
|
16.30
|
15.24
|
16.30
|
2,100
|
|
|