|
Closing price on 12/7/2016
|
|
| Open |
18.50 |
| High |
21.00 |
| Low |
18.50 |
| Volume |
2,824,810 |
| Split-adjusted Price |
11.65 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
+0.50 / +2.44%
|
18.50
|
21.00
|
18.50
|
21.00
|
19.07
|
11.65
|
2,824,810
|
|
|
12/6/2016
|
-2.20 / -9.69%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.37
|
625,500
|
|
|
12/5/2016
|
-2.50 / -9.92%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
12.59
|
1,165,830
|
|
|
12/2/2016
|
-2.80 / -10.00%
|
27.50
|
28.00
|
25.20
|
25.20
|
25.43
|
13.98
|
355,077
|
|
|
12/1/2016
|
+2.50 / +9.80%
|
23.00
|
28.00
|
23.00
|
28.00
|
25.06
|
15.53
|
2,662,455
|
|
|
11/30/2016
|
+1.30 / +5.37%
|
24.00
|
25.60
|
24.00
|
25.50
|
25.01
|
14.15
|
934,369
|
|
|
11/29/2016
|
+2.20 / +10.00%
|
24.20
|
24.20
|
21.90
|
24.20
|
23.24
|
13.42
|
1,284,200
|
|
|
11/28/2016
|
+2.00 / +10.00%
|
19.90
|
22.00
|
19.90
|
22.00
|
20.00
|
12.20
|
2,494,451
|
|
|
11/25/2016
|
+0.20 / +1.01%
|
19.70
|
20.10
|
19.70
|
20.00
|
19.83
|
11.09
|
392,600
|
|
|
11/24/2016
|
-0.30 / -1.49%
|
20.00
|
20.10
|
19.70
|
19.80
|
19.82
|
10.98
|
479,500
|
|
|
11/23/2016
|
+0.30 / +1.52%
|
19.80
|
20.30
|
19.60
|
20.10
|
19.95
|
11.15
|
376,032
|
|
|
11/22/2016
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.50
|
19.80
|
19.74
|
10.98
|
311,900
|
|
|
11/21/2016
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.20
|
19.70
|
19.42
|
10.93
|
134,447
|
|
|
11/18/2016
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.53
|
10.82
|
103,400
|
|
|
11/17/2016
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.40
|
19.50
|
19.50
|
10.82
|
110,300
|
|
|
11/16/2016
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.30
|
19.50
|
19.42
|
10.82
|
107,200
|
|
|
11/15/2016
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.48
|
10.82
|
136,700
|
|
|
11/14/2016
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.10
|
19.50
|
19.45
|
10.82
|
160,200
|
|
|
11/11/2016
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.70
|
10.93
|
68,633
|
|
|
11/10/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
10.98
|
70,610
|
|
|
11/9/2016
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.81
|
10.98
|
103,700
|
|
|
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
|
|
|