|
Closing price on 4/9/2019
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
59,300 |
| Split-adjusted Price |
8.33 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2019
|
-0.10 / -0.89%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.04
|
8.33
|
59,300
|
|
|
4/8/2019
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.41
|
200
|
|
|
4/5/2019
|
-0.60 / -5.17%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.08
|
8.26
|
1,300
|
|
|
4/4/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.71
|
0
|
|
|
4/3/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.71
|
0
|
|
|
4/2/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.71
|
0
|
|
|
4/1/2019
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.71
|
600
|
|
|
3/29/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
0
|
|
|
3/28/2019
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.86
|
9.01
|
3,300
|
|
|
3/27/2019
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.01
|
8.63
|
4,100
|
|
|
3/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.26
|
1,000
|
|
|
3/25/2019
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.26
|
1,000
|
|
|
3/22/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.63
|
0
|
|
|
3/21/2019
|
-0.40 / -3.36%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
8.63
|
400
|
|
|
3/20/2019
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.77
|
8.93
|
2,200
|
|
|
3/19/2019
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
8.93
|
4,300
|
|
|
3/18/2019
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
500
|
|
|
3/15/2019
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.86
|
400
|
|
|
3/14/2019
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.78
|
2,000
|
|
|
3/13/2019
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
200
|
|
|
3/12/2019
|
+0.70 / +5.88%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.25
|
9.46
|
7,100
|
|
|
3/11/2019
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.93
|
100
|
|
|
3/8/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.71
|
0
|
|
|
3/7/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.71
|
2,600
|
|
|
3/6/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.71
|
400
|
|
|
3/5/2019
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.71
|
100
|
|
|
3/4/2019
|
+0.50 / +4.35%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.05
|
9.01
|
2,100
|
|
|
3/1/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.63
|
1,500
|
|
|
2/28/2019
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.63
|
8,800
|
|
|
2/27/2019
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.38
|
5,700
|
|
|