|
Closing price on 5/28/2018
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
113,775 |
| Split-adjusted Price |
8.11 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.78
|
8.11
|
113,775
|
|
|
5/25/2018
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.74
|
8.03
|
3,300
|
|
|
5/24/2018
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
8.11
|
9,475
|
|
|
5/23/2018
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.11
|
3,400
|
|
|
5/22/2018
|
+0.10 / +0.94%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.81
|
8.03
|
17,200
|
|
|
5/21/2018
|
-0.10 / -0.93%
|
10.40
|
11.00
|
10.10
|
10.60
|
10.75
|
7.96
|
14,900
|
|
|
5/18/2018
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.79
|
8.03
|
1,500
|
|
|
5/17/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.11
|
300
|
|
|
5/16/2018
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.76
|
8.11
|
9,300
|
|
|
5/15/2018
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.79
|
7.96
|
56,400
|
|
|
5/14/2018
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.76
|
7.96
|
22,800
|
|
|
5/11/2018
|
+0.10 / +0.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.43
|
8.03
|
1,100
|
|
|
5/10/2018
|
+0.20 / +1.92%
|
10.70
|
11.40
|
10.50
|
10.60
|
10.70
|
7.96
|
166,100
|
|
|
5/9/2018
|
-0.10 / -0.95%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.54
|
7.81
|
9,000
|
|
|
5/8/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.69
|
7.88
|
16,600
|
|
|
5/7/2018
|
+0.30 / +2.94%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.51
|
7.88
|
174,600
|
|
|
5/4/2018
|
-0.30 / -2.86%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.65
|
7.66
|
25,400
|
|
|
5/3/2018
|
+0.10 / +0.96%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.62
|
7.88
|
45,200
|
|
|
5/2/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.61
|
7.81
|
71,900
|
|
|
4/27/2018
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.60
|
7.81
|
6,800
|
|
|
4/26/2018
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.59
|
7.88
|
83,700
|
|
|
4/24/2018
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.58
|
7.81
|
31,100
|
|
|
4/23/2018
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.53
|
7.81
|
47,300
|
|
|
4/20/2018
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.43
|
7.96
|
35,000
|
|
|
4/19/2018
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
7.73
|
56,400
|
|
|
4/18/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.44
|
7.81
|
20,600
|
|
|
4/17/2018
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.25
|
7.81
|
2,600
|
|
|
4/16/2018
|
+0.40 / +4.00%
|
9.90
|
10.40
|
9.70
|
10.40
|
9.78
|
7.81
|
8,400
|
|
|
4/13/2018
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.85
|
7.51
|
12,800
|
|
|
4/12/2018
|
-0.10 / -0.96%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.02
|
7.73
|
5,300
|
|
|