|
Closing price on 6/27/2017
|
|
| Open |
10.80 |
| High |
11.80 |
| Low |
10.40 |
| Volume |
553,580 |
| Split-adjusted Price |
5.77 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
-1.10 / -9.57%
|
10.80
|
11.80
|
10.40
|
10.40
|
10.77
|
5.77
|
553,580
|
|
|
6/26/2017
|
+0.50 / +4.55%
|
12.10
|
12.10
|
11.00
|
11.50
|
11.80
|
6.38
|
575,864
|
|
|
6/23/2017
|
+1.00 / +10.00%
|
11.00
|
11.00
|
10.20
|
11.00
|
10.95
|
6.10
|
316,671
|
|
|
6/22/2017
|
+0.90 / +9.89%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.88
|
5.55
|
311,780
|
|
|
6/21/2017
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.20
|
5.05
|
138,600
|
|
|
6/20/2017
|
+0.20 / +2.17%
|
9.30
|
9.60
|
9.00
|
9.40
|
9.43
|
5.21
|
225,785
|
|
|
6/19/2017
|
+0.60 / +6.98%
|
8.60
|
9.40
|
8.40
|
9.20
|
8.72
|
5.10
|
299,106
|
|
|
6/16/2017
|
-0.20 / -2.27%
|
9.50
|
9.50
|
8.60
|
8.60
|
9.19
|
4.77
|
362,408
|
|
|
6/15/2017
|
+0.80 / +10.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.78
|
4.88
|
329,385
|
|
|
6/14/2017
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.90
|
4.44
|
309,511
|
|
|
6/13/2017
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.23
|
4.05
|
30,100
|
|
|
6/12/2017
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.33
|
4.10
|
163,700
|
|
|
6/9/2017
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.16
|
3.99
|
48,400
|
|
|
6/8/2017
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.16
|
3.94
|
73,500
|
|
|
6/7/2017
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.15
|
4.05
|
557,410
|
|
|
6/6/2017
|
0.00 / 0.00%
|
7.10
|
7.50
|
6.90
|
7.20
|
7.11
|
3.99
|
215,940
|
|
|
6/5/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.02
|
3.99
|
81,800
|
|
|
6/2/2017
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.07
|
3.99
|
120,680
|
|
|
6/1/2017
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.17
|
4.05
|
118,736
|
|
|
5/31/2017
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.70
|
7.30
|
7.11
|
4.05
|
245,750
|
|
|
5/30/2017
|
-0.40 / -5.56%
|
7.20
|
7.40
|
6.80
|
6.80
|
7.11
|
3.77
|
219,480
|
|
|
5/29/2017
|
-0.10 / -1.37%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.24
|
3.99
|
148,810
|
|
|
5/26/2017
|
-0.40 / -5.19%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.41
|
4.05
|
118,766
|
|
|
5/25/2017
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.30
|
7.70
|
7.69
|
4.27
|
285,220
|
|
|
5/24/2017
|
+0.50 / +6.94%
|
7.20
|
7.90
|
7.10
|
7.70
|
7.60
|
4.27
|
287,400
|
|
|
5/23/2017
|
-0.80 / -10.00%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.53
|
3.99
|
473,030
|
|
|
5/22/2017
|
+0.30 / +3.90%
|
7.70
|
8.10
|
7.30
|
8.00
|
7.69
|
4.44
|
262,316
|
|
|
5/19/2017
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.70
|
7.70
|
8.03
|
4.27
|
300,710
|
|
|
5/18/2017
|
+0.70 / +10.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
4.27
|
511,560
|
|
|
5/17/2017
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.30
|
7.00
|
6.53
|
3.88
|
743,120
|
|
|