|
Closing price on 6/13/2016
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
2,700 |
| Split-adjusted Price |
4.46 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2016
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.70
|
16.00
|
16.10
|
4.46
|
2,700
|
|
|
6/10/2016
|
+0.10 / +0.63%
|
15.70
|
16.20
|
15.70
|
16.00
|
16.15
|
4.46
|
2,400
|
|
|
6/9/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.88
|
4.43
|
3,300
|
|
|
6/8/2016
|
+0.30 / +1.91%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.94
|
4.46
|
2,300
|
|
|
6/7/2016
|
-0.20 / -1.26%
|
15.90
|
16.30
|
15.70
|
15.70
|
16.05
|
4.38
|
3,200
|
|
|
6/6/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.90
|
15.52
|
4.43
|
10,800
|
|
|
6/3/2016
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.60
|
15.90
|
16.09
|
4.43
|
1,900
|
|
|
6/2/2016
|
-0.20 / -1.24%
|
16.10
|
16.30
|
15.80
|
15.90
|
16.25
|
4.43
|
3,900
|
|
|
6/1/2016
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.70
|
16.10
|
16.29
|
4.49
|
2,700
|
|
|
5/31/2016
|
-0.10 / -0.62%
|
15.90
|
16.20
|
15.50
|
16.10
|
16.15
|
4.49
|
7,100
|
|
|
5/30/2016
|
+0.10 / +0.62%
|
16.10
|
17.40
|
16.10
|
16.20
|
16.26
|
4.52
|
5,100
|
|
|
5/27/2016
|
+1.40 / +9.52%
|
14.90
|
16.10
|
14.90
|
16.10
|
15.98
|
4.49
|
27,700
|
|
|
5/26/2016
|
+1.30 / +9.70%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.64
|
4.10
|
16,800
|
|
|
5/25/2016
|
+1.20 / +9.84%
|
12.70
|
13.40
|
12.40
|
13.40
|
13.36
|
3.74
|
7,800
|
|
|
5/24/2016
|
+1.10 / +9.91%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.18
|
3.40
|
2,500
|
|
|
5/23/2016
|
+1.00 / +9.90%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.08
|
3.09
|
7,300
|
|
|
5/20/2016
|
+0.90 / +9.78%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.41
|
2.82
|
14,500
|
|
|
5/19/2016
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
2.56
|
3,200
|
|
|
5/18/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
0
|
|
|
5/17/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
400
|
|
|
5/16/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
0
|
|
|
5/13/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
1,000
|
|
|
5/12/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
0
|
|
|
5/11/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
0
|
|
|
5/10/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
300
|
|
|
5/9/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
0
|
|
|
5/6/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
0
|
|
|
5/5/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
0
|
|
|
5/4/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
0
|
|
|
4/29/2016
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
1,100
|
|
|