|
Closing price on 4/6/2018
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.70 |
| Volume |
3,900 |
| Split-adjusted Price |
7.66 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.79
|
7.66
|
3,900
|
|
|
4/5/2018
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.40
|
13.90
|
13.57
|
7.71
|
8,200
|
|
|
4/4/2018
|
+0.40 / +2.96%
|
13.20
|
14.00
|
12.70
|
13.90
|
13.29
|
7.71
|
28,400
|
|
|
4/3/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.30
|
13.50
|
12.76
|
7.49
|
1,300
|
|
|
4/2/2018
|
+1.00 / +8.00%
|
12.40
|
13.50
|
12.00
|
13.50
|
12.30
|
7.49
|
28,200
|
|
|
3/30/2018
|
-0.80 / -6.02%
|
13.20
|
13.20
|
12.30
|
12.50
|
12.54
|
6.93
|
182,300
|
|
|
3/29/2018
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.30
|
7.38
|
78,100
|
|
|
3/28/2018
|
-0.60 / -4.32%
|
13.20
|
13.90
|
13.20
|
13.30
|
13.36
|
7.38
|
31,900
|
|
|
3/27/2018
|
0.00 / 0.00%
|
14.10
|
14.90
|
12.60
|
13.90
|
14.59
|
7.71
|
196,107
|
|
|
3/26/2018
|
0.00 / 0.00%
|
13.90
|
14.10
|
12.60
|
13.90
|
13.33
|
7.71
|
11,430
|
|
|
3/23/2018
|
+1.00 / +7.75%
|
13.00
|
14.10
|
13.00
|
13.90
|
13.97
|
7.71
|
119,170
|
|
|
3/22/2018
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.91
|
7.16
|
7,300
|
|
|
3/21/2018
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.50
|
12.80
|
12.16
|
7.10
|
14,037
|
|
|
3/20/2018
|
+1.00 / +9.09%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
6.66
|
18,122
|
|
|
3/19/2018
|
-1.00 / -8.33%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.20
|
6.10
|
1,000
|
|
|
3/16/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.66
|
32,000
|
|
|
3/15/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.66
|
2,400
|
|
|
3/14/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.66
|
10,000
|
|
|
3/13/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.66
|
14,500
|
|
|
3/12/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.66
|
0
|
|
|
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
|
|
|