|
Closing price on 4/13/2017
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
143,800 |
| Split-adjusted Price |
3.49 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2017
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.39
|
3.49
|
143,800
|
|
|
4/12/2017
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.55
|
3.61
|
180,760
|
|
|
4/11/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
3.66
|
68,000
|
|
|
4/10/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
3.66
|
57,600
|
|
|
4/7/2017
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.64
|
3.66
|
146,300
|
|
|
4/5/2017
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.66
|
3.77
|
138,200
|
|
|
4/4/2017
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.62
|
3.66
|
347,310
|
|
|
4/3/2017
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.79
|
3.72
|
177,840
|
|
|
3/31/2017
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.85
|
3.83
|
163,510
|
|
|
3/30/2017
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.92
|
3.77
|
171,175
|
|
|
3/29/2017
|
-0.30 / -4.11%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.04
|
3.88
|
123,220
|
|
|
3/28/2017
|
+0.30 / +4.29%
|
7.30
|
7.60
|
7.10
|
7.30
|
7.47
|
4.05
|
378,181
|
|
|
3/27/2017
|
+0.60 / +9.38%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.80
|
3.88
|
393,107
|
|
|
3/24/2017
|
-0.20 / -3.03%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.60
|
3.55
|
147,220
|
|
|
3/23/2017
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.69
|
3.66
|
226,180
|
|
|
3/22/2017
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.85
|
3.83
|
68,400
|
|
|
3/21/2017
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.94
|
3.77
|
48,030
|
|
|
3/20/2017
|
-0.40 / -5.41%
|
7.50
|
7.60
|
6.70
|
7.00
|
6.77
|
3.88
|
1,509,000
|
|
|
3/17/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.30
|
4.10
|
20,100
|
|
|
3/16/2017
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.35
|
4.10
|
68,763
|
|
|
3/15/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
4.16
|
38,750
|
|
|
3/14/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.47
|
4.16
|
80,137
|
|
|
3/13/2017
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.53
|
4.16
|
64,900
|
|
|
3/10/2017
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.62
|
4.22
|
82,063
|
|
|
3/9/2017
|
-0.10 / -1.28%
|
7.60
|
7.90
|
7.20
|
7.70
|
7.80
|
4.27
|
110,300
|
|
|
3/8/2017
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
4.33
|
20,400
|
|
|
3/7/2017
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.69
|
4.33
|
63,000
|
|
|
3/6/2017
|
-0.40 / -4.88%
|
8.20
|
8.50
|
7.50
|
7.80
|
8.20
|
4.33
|
91,400
|
|
|
3/3/2017
|
+0.40 / +5.13%
|
7.40
|
8.40
|
7.40
|
8.20
|
7.93
|
4.55
|
100,700
|
|
|
3/2/2017
|
+0.60 / +8.33%
|
7.20
|
7.90
|
7.00
|
7.80
|
7.59
|
4.33
|
152,600
|
|
|