|
Closing price on 5/3/2017
|
|
| Open |
5.80 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
42,310 |
| Split-adjusted Price |
3.38 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.80
|
3.38
|
42,310
|
|
|
4/28/2017
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.90
|
3.22
|
26,080
|
|
|
4/27/2017
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
3.27
|
46,710
|
|
|
4/26/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.33
|
41,700
|
|
|
4/25/2017
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.99
|
3.33
|
25,800
|
|
|
4/24/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
3.38
|
37,800
|
|
|
4/21/2017
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.12
|
3.38
|
65,910
|
|
|
4/20/2017
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.20
|
3.38
|
43,200
|
|
|
4/19/2017
|
+0.40 / +6.90%
|
5.70
|
6.30
|
5.70
|
6.20
|
5.80
|
3.44
|
237,800
|
|
|
4/18/2017
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.66
|
3.22
|
221,200
|
|
|
4/17/2017
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.08
|
3.33
|
84,700
|
|
|
4/14/2017
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.30
|
3.38
|
185,900
|
|
|
4/13/2017
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.39
|
3.49
|
143,800
|
|
|
4/12/2017
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.55
|
3.61
|
180,760
|
|
|
4/11/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
3.66
|
68,000
|
|
|
4/10/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
3.66
|
57,600
|
|
|
4/7/2017
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.64
|
3.66
|
146,300
|
|
|
4/5/2017
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.66
|
3.77
|
138,200
|
|
|
4/4/2017
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.62
|
3.66
|
347,310
|
|
|
4/3/2017
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.79
|
3.72
|
177,840
|
|
|
3/31/2017
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.85
|
3.83
|
163,510
|
|
|
3/30/2017
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.92
|
3.77
|
171,175
|
|
|
3/29/2017
|
-0.30 / -4.11%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.04
|
3.88
|
123,220
|
|
|
3/28/2017
|
+0.30 / +4.29%
|
7.30
|
7.60
|
7.10
|
7.30
|
7.47
|
4.05
|
378,181
|
|
|
3/27/2017
|
+0.60 / +9.38%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.80
|
3.88
|
393,107
|
|
|
3/24/2017
|
-0.20 / -3.03%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.60
|
3.55
|
147,220
|
|
|
3/23/2017
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.69
|
3.66
|
226,180
|
|
|
3/22/2017
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.85
|
3.83
|
68,400
|
|
|
3/21/2017
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.94
|
3.77
|
48,030
|
|
|
3/20/2017
|
-0.40 / -5.41%
|
7.50
|
7.60
|
6.70
|
7.00
|
6.77
|
3.88
|
1,509,000
|
|
|