|
Closing price on 2/21/2018
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
27,700 |
| Split-adjusted Price |
6.60 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.98
|
6.60
|
27,700
|
|
|
2/13/2018
|
+0.20 / +1.71%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.77
|
6.60
|
2,900
|
|
|
2/12/2018
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.66
|
6.49
|
2,200
|
|
|
2/9/2018
|
-0.80 / -6.45%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.63
|
6.43
|
5,000
|
|
|
2/8/2018
|
+0.40 / +3.33%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
6.88
|
4,100
|
|
|
2/7/2018
|
+0.80 / +7.14%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.21
|
6.66
|
17,300
|
|
|
2/6/2018
|
-1.00 / -8.20%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.27
|
6.21
|
20,100
|
|
|
2/5/2018
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
6.77
|
21,400
|
|
|
2/2/2018
|
-0.40 / -3.17%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
6.77
|
5,020
|
|
|
2/1/2018
|
-0.30 / -2.33%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.61
|
6.99
|
46,000
|
|
|
1/31/2018
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.00
|
12.90
|
12.30
|
7.16
|
102,700
|
|
|
1/30/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.30
|
13.30
|
13.87
|
7.38
|
41,601
|
|
|
1/29/2018
|
+1.20 / +9.92%
|
12.30
|
13.30
|
12.30
|
13.30
|
13.28
|
7.38
|
306,900
|
|
|
1/26/2018
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.31
|
6.71
|
45,000
|
|
|
1/25/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.40
|
12.40
|
11.97
|
6.88
|
31,800
|
|
|
1/24/2018
|
-1.30 / -9.49%
|
12.60
|
13.10
|
12.40
|
12.40
|
12.48
|
6.88
|
96,100
|
|
|
1/23/2018
|
-0.30 / -2.14%
|
14.10
|
14.30
|
12.60
|
13.70
|
13.66
|
7.60
|
39,100
|
|
|
1/22/2018
|
+1.00 / +7.69%
|
13.00
|
14.10
|
12.90
|
14.00
|
13.71
|
7.77
|
74,300
|
|
|
1/19/2018
|
+1.10 / +9.24%
|
11.60
|
13.00
|
11.60
|
13.00
|
12.86
|
7.21
|
147,428
|
|
|
1/18/2018
|
+0.20 / +1.71%
|
11.80
|
12.30
|
11.70
|
11.90
|
11.78
|
6.60
|
50,440
|
|
|
1/17/2018
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.25
|
6.49
|
76,150
|
|
|
1/16/2018
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.77
|
5.94
|
13,100
|
|
|
1/15/2018
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.46
|
5.88
|
30,184
|
|
|
1/12/2018
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.46
|
5.82
|
20,100
|
|
|
1/11/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
5.77
|
26,743
|
|
|
1/10/2018
|
-0.10 / -0.95%
|
10.50
|
11.00
|
10.40
|
10.40
|
10.45
|
5.77
|
14,700
|
|
|
1/9/2018
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.42
|
5.82
|
17,210
|
|
|
1/8/2018
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.46
|
5.77
|
23,100
|
|
|
1/5/2018
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.42
|
5.88
|
17,881
|
|
|
1/4/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
5.77
|
21,019
|
|
|