|
Closing price on 6/23/2015
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
1,000 |
| Split-adjusted Price |
4.32 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2015
|
-1.10 / -6.63%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.32
|
1,000
|
|
|
6/22/2015
|
-1.10 / -6.21%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.72
|
4.63
|
1,700
|
|
|
6/19/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.93
|
0
|
|
|
6/18/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.93
|
0
|
|
|
6/17/2015
|
0.00 / 0.00%
|
16.00
|
17.70
|
16.00
|
17.70
|
16.00
|
4.93
|
827
|
|
|
6/16/2015
|
0.00 / 0.00%
|
16.00
|
17.70
|
16.00
|
17.70
|
16.00
|
4.93
|
8,800
|
|
|
6/15/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.93
|
0
|
|
|
6/12/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.93
|
0
|
|
|
6/11/2015
|
-0.30 / -1.67%
|
16.30
|
18.00
|
16.30
|
17.70
|
16.41
|
4.93
|
4,000
|
|
|
6/10/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.02
|
0
|
|
|
6/9/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.02
|
0
|
|
|
6/8/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.02
|
0
|
|
|
6/5/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.02
|
0
|
|
|
6/4/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.02
|
72
|
|
|
6/3/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.02
|
48
|
|
|
6/2/2015
|
+0.70 / +4.05%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.02
|
1,000
|
|
|
6/1/2015
|
+1.50 / +9.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.82
|
19,500
|
|
|
5/29/2015
|
+1.40 / +9.72%
|
14.20
|
15.80
|
13.00
|
15.80
|
14.11
|
4.40
|
33,700
|
|
|
5/28/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.01
|
200
|
|
|
5/27/2015
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
4.04
|
4,500
|
|
|
5/26/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.10
|
0
|
|
|
5/25/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.10
|
0
|
|
|
5/22/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.77
|
4.10
|
7,143
|
|
|
5/21/2015
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.13
|
100
|
|
|
5/20/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.15
|
2,000
|
|
|
5/19/2015
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.18
|
5,703
|
|
|
5/18/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.13
|
1,000
|
|
|
5/15/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.13
|
2,100
|
|
|
5/14/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.85
|
4.13
|
6,300
|
|
|
5/13/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.15
|
0
|
|
|