|
Closing price on 5/17/2019
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
300 |
| Split-adjusted Price |
8.81 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.81
|
300
|
|
|
5/16/2019
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.79
|
8.81
|
2,300
|
|
|
5/15/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.90
|
951,925
|
|
|
5/14/2019
|
-0.10 / -1.00%
|
9.10
|
9.90
|
9.00
|
9.90
|
9.09
|
8.90
|
1,100
|
|
|
5/13/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.99
|
338,100
|
|
|
5/10/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
8.99
|
14,700
|
|
|
5/9/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.04
|
8.99
|
2,100
|
|
|
5/8/2019
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.99
|
820,937
|
|
|
5/7/2019
|
-0.60 / -5.56%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
9.17
|
1,000
|
|
|
5/6/2019
|
+0.70 / +6.93%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.90
|
9.71
|
600
|
|
|
5/3/2019
|
-1.40 / -12.17%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.14
|
9.08
|
6,100
|
|
|
5/2/2019
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.49
|
8.63
|
800
|
|
|
4/26/2019
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.31
|
8.56
|
1,300
|
|
|
4/25/2019
|
+0.30 / +2.73%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
8.48
|
3,600
|
|
|
4/24/2019
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.26
|
200
|
|
|
4/23/2019
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.94
|
8.11
|
5,200
|
|
|
4/22/2019
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.18
|
8.33
|
1,000
|
|
|
4/19/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.18
|
8.41
|
800
|
|
|
4/18/2019
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.41
|
1,000
|
|
|
4/17/2019
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.17
|
8.48
|
300
|
|
|
4/16/2019
|
-0.30 / -2.61%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.29
|
8.41
|
2,200
|
|
|
4/12/2019
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.18
|
8.63
|
900
|
|
|
4/11/2019
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.39
|
8.48
|
1,300
|
|
|
4/10/2019
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.16
|
8.41
|
400,206
|
|
|
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
|
|
|