|
Closing price on 4/20/2015
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
100 |
| Split-adjusted Price |
4.52 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.52
|
100
|
|
|
4/17/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.52
|
3,200
|
|
|
4/16/2015
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.52
|
200
|
|
|
4/15/2015
|
+0.70 / +4.64%
|
13.60
|
15.80
|
13.60
|
15.80
|
14.33
|
4.40
|
300
|
|
|
4/14/2015
|
-1.30 / -7.93%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.21
|
2,400
|
|
|
4/13/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.57
|
0
|
|
|
4/10/2015
|
+1.40 / +9.33%
|
15.00
|
16.40
|
15.00
|
16.40
|
15.00
|
4.57
|
4,720
|
|
|
4/9/2015
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.18
|
4,300
|
|
|
4/8/2015
|
+1.30 / +9.77%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.15
|
4.07
|
19,400
|
|
|
4/7/2015
|
+1.20 / +9.92%
|
12.20
|
13.30
|
12.20
|
13.30
|
13.00
|
3.71
|
15,100
|
|
|
4/6/2015
|
+1.10 / +10.00%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.06
|
3.37
|
11,700
|
|
|
4/3/2015
|
-1.10 / -9.09%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.07
|
200
|
|
|
4/2/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.37
|
0
|
|
|
4/1/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.37
|
500
|
|
|
3/31/2015
|
+1.10 / +10.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.37
|
33,700
|
|
|
3/30/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.18
|
3.07
|
49,700
|
|
|
3/27/2015
|
-0.90 / -7.38%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.50
|
3.15
|
1,700
|
|
|
3/26/2015
|
+1.10 / +9.91%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.40
|
16,000
|
|
|
3/25/2015
|
+0.10 / +0.91%
|
11.00
|
12.10
|
11.00
|
11.10
|
11.82
|
3.09
|
19,200
|
|
|
3/24/2015
|
-0.30 / -2.65%
|
11.30
|
11.90
|
11.00
|
11.00
|
11.50
|
3.07
|
32,400
|
|
|
3/23/2015
|
+1.00 / +9.71%
|
9.90
|
11.30
|
9.90
|
11.30
|
10.78
|
3.15
|
36,700
|
|
|
3/20/2015
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.45
|
2.87
|
2,900
|
|
|
3/19/2015
|
-0.50 / -4.59%
|
10.90
|
11.00
|
10.40
|
10.40
|
10.40
|
2.90
|
22,400
|
|
|
3/18/2015
|
+0.20 / +1.87%
|
10.90
|
11.70
|
10.60
|
10.90
|
10.90
|
3.04
|
66,700
|
|
|
3/17/2015
|
+0.50 / +4.90%
|
10.50
|
11.20
|
10.50
|
10.70
|
10.70
|
2.98
|
50,115
|
|
|
3/16/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.84
|
0
|
|
|
3/13/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.84
|
20
|
|
|
3/12/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.84
|
0
|
|
|
3/11/2015
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.84
|
300
|
|
|
3/10/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.79
|
0
|
|
|