|
Closing price on 3/9/2018
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
0 |
| Split-adjusted Price |
6.66 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.66
|
0
|
|
|
3/8/2018
|
+0.10 / +0.84%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.09
|
6.66
|
2,900
|
|
|
3/7/2018
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.20
|
11.90
|
11.41
|
6.60
|
27,720
|
|
|
3/6/2018
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.30
|
11.90
|
11.41
|
6.60
|
14,700
|
|
|
3/5/2018
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.38
|
500
|
|
|
3/2/2018
|
+0.50 / +4.39%
|
11.60
|
11.90
|
11.30
|
11.90
|
11.52
|
6.60
|
9,400
|
|
|
3/1/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.29
|
6.32
|
6,430
|
|
|
2/28/2018
|
-0.60 / -5.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.48
|
6.32
|
5,700
|
|
|
2/27/2018
|
-0.30 / -2.44%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.66
|
6.66
|
12,100
|
|
|
2/26/2018
|
+0.40 / +3.36%
|
11.70
|
12.30
|
11.70
|
12.30
|
11.94
|
6.82
|
1,700
|
|
|
2/23/2018
|
-0.20 / -1.65%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.02
|
6.60
|
7,000
|
|
|
2/22/2018
|
+0.20 / +1.68%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.15
|
6.71
|
13,500
|
|
|
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
|
|
|