|
Closing price on 6/18/2018
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
8,400 |
| Split-adjusted Price |
8.63 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.63
|
8,400
|
|
|
6/15/2018
|
+0.60 / +5.36%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.62
|
8.86
|
104,700
|
|
|
6/14/2018
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.17
|
8.41
|
8,800
|
|
|
6/13/2018
|
-0.50 / -4.31%
|
11.00
|
11.60
|
11.00
|
11.10
|
11.34
|
8.33
|
14,900
|
|
|
6/12/2018
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.71
|
100
|
|
|
6/11/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.33
|
500
|
|
|
6/8/2018
|
-1.00 / -8.26%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.33
|
400
|
|
|
6/7/2018
|
+0.30 / +2.54%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.85
|
9.08
|
43,500
|
|
|
6/6/2018
|
+0.90 / +8.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.31
|
8.86
|
63,700
|
|
|
6/5/2018
|
-0.70 / -6.03%
|
11.60
|
11.70
|
10.90
|
10.90
|
11.59
|
8.18
|
28,700
|
|
|
6/4/2018
|
+0.90 / +8.41%
|
10.70
|
11.60
|
10.70
|
11.60
|
10.91
|
8.71
|
209,700
|
|
|
6/1/2018
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.62
|
8.03
|
75,925
|
|
|
5/31/2018
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.50
|
8.11
|
6,800
|
|
|
5/30/2018
|
+0.40 / +3.85%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.53
|
8.11
|
21,500
|
|
|
5/29/2018
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
7.81
|
1,300
|
|
|
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
|
|
|