|
Closing price on 12/21/2017
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
19,610 |
| Split-adjusted Price |
5.82 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.72
|
5.88
|
27,700
|
|
|
12/4/2017
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
5.88
|
13,010
|
|
|
12/1/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.51
|
5.82
|
33,900
|
|
|
11/30/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.51
|
5.82
|
43,800
|
|
|
11/29/2017
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.58
|
5.82
|
29,800
|
|
|
11/28/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
5.82
|
55,500
|
|
|
11/27/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.55
|
5.82
|
21,300
|
|
|
11/24/2017
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.52
|
5.82
|
16,400
|
|
|
11/23/2017
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.74
|
5.99
|
12,000
|
|
|
11/22/2017
|
+0.70 / +6.86%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.88
|
6.05
|
44,300
|
|
|
11/21/2017
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.66
|
900
|
|
|
11/20/2017
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.52
|
5.94
|
86,110
|
|
|
11/17/2017
|
-0.60 / -5.41%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.78
|
5.82
|
8,000
|
|
|
11/16/2017
|
+0.10 / +0.91%
|
11.40
|
11.50
|
10.80
|
11.10
|
10.94
|
6.16
|
1,400
|
|
|
11/15/2017
|
+0.20 / +1.85%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.25
|
6.10
|
47,400
|
|
|
11/14/2017
|
+0.40 / +3.85%
|
10.00
|
10.90
|
10.00
|
10.80
|
10.47
|
5.99
|
13,900
|
|
|
11/13/2017
|
-1.10 / -9.57%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.57
|
5.77
|
41,400
|
|
|
11/10/2017
|
+0.70 / +6.48%
|
10.60
|
11.80
|
10.60
|
11.50
|
11.30
|
6.38
|
79,700
|
|
|