|
Closing price on 2/28/2017
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
84,330 |
| Split-adjusted Price |
4.33 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.74
|
4.33
|
84,330
|
|
|
2/27/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.79
|
4.38
|
82,820
|
|
|
2/24/2017
|
+0.10 / +1.28%
|
7.90
|
8.30
|
7.70
|
7.90
|
7.92
|
4.38
|
93,900
|
|
|
2/23/2017
|
-0.30 / -3.70%
|
8.10
|
8.30
|
7.70
|
7.80
|
7.99
|
4.33
|
64,500
|
|
|
2/22/2017
|
-0.80 / -8.99%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.22
|
4.49
|
170,237
|
|
|
2/21/2017
|
+0.50 / +5.95%
|
9.10
|
9.20
|
8.70
|
8.90
|
9.11
|
4.94
|
1,543,666
|
|
|
2/20/2017
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.40
|
8.40
|
8.10
|
4.66
|
38,100
|
|
|
2/17/2017
|
-0.80 / -9.41%
|
8.00
|
8.70
|
7.70
|
7.70
|
7.91
|
4.27
|
234,000
|
|
|
2/16/2017
|
-0.90 / -9.57%
|
9.40
|
9.80
|
8.50
|
8.50
|
8.95
|
4.72
|
251,647
|
|
|
2/15/2017
|
-0.40 / -4.08%
|
9.50
|
9.80
|
9.00
|
9.40
|
9.26
|
5.21
|
99,580
|
|
|
2/14/2017
|
-0.50 / -4.85%
|
10.50
|
10.50
|
9.40
|
9.80
|
9.93
|
5.44
|
229,200
|
|
|
2/13/2017
|
+0.70 / +7.29%
|
10.50
|
10.50
|
9.60
|
10.30
|
10.32
|
5.71
|
393,100
|
|
|
2/10/2017
|
+0.80 / +9.09%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.59
|
5.33
|
79,032
|
|
|
2/9/2017
|
+0.80 / +10.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.79
|
4.88
|
222,400
|
|
|
2/8/2017
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.30
|
8.00
|
7.98
|
4.44
|
178,700
|
|
|
2/7/2017
|
-0.20 / -2.67%
|
7.40
|
7.50
|
6.80
|
7.30
|
7.20
|
4.05
|
360,061
|
|
|
2/6/2017
|
-0.30 / -3.85%
|
7.80
|
8.10
|
7.10
|
7.50
|
7.58
|
4.16
|
547,760
|
|
|
2/3/2017
|
+0.70 / +9.86%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.59
|
4.33
|
203,897
|
|
|
2/2/2017
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.50
|
7.10
|
7.09
|
3.94
|
297,010
|
|
|
1/25/2017
|
0.00 / 0.00%
|
5.90
|
7.10
|
5.90
|
6.50
|
6.04
|
3.61
|
1,225,100
|
|
|
1/24/2017
|
-0.70 / -9.72%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.61
|
3,200
|
|
|
1/23/2017
|
-0.80 / -10.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.99
|
1,728
|
|
|
1/20/2017
|
-0.80 / -9.09%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.44
|
2,420
|
|
|
1/19/2017
|
-0.90 / -9.28%
|
8.80
|
9.70
|
8.80
|
8.80
|
8.80
|
4.88
|
410
|
|
|
1/18/2017
|
-1.00 / -9.35%
|
9.70
|
10.70
|
9.70
|
9.70
|
9.70
|
5.38
|
1,312
|
|
|
1/17/2017
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.94
|
61,600
|
|
|
1/16/2017
|
-1.30 / -9.92%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.55
|
20,100
|
|
|
1/13/2017
|
-1.40 / -9.66%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.27
|
158,800
|
|
|
1/12/2017
|
-1.60 / -9.94%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.04
|
200
|
|
|
1/11/2017
|
-1.70 / -9.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.93
|
414,529
|
|
|