|
Closing price on 7/13/2016
|
|
| Open |
16.40 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
2,200 |
| Split-adjusted Price |
4.54 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2016
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.30
|
16.30
|
16.44
|
4.54
|
2,200
|
|
|
7/12/2016
|
-0.50 / -2.96%
|
16.90
|
17.10
|
16.40
|
16.40
|
16.63
|
4.57
|
3,000
|
|
|
7/11/2016
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.60
|
4.71
|
2,100
|
|
|
7/8/2016
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.72
|
4.68
|
2,600
|
|
|
7/7/2016
|
+0.40 / +2.47%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.49
|
4.63
|
3,400
|
|
|
7/6/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.20
|
16.17
|
4.52
|
6,700
|
|
|
7/5/2016
|
-0.20 / -1.22%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.26
|
4.52
|
1,600
|
|
|
7/4/2016
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.45
|
4.57
|
1,500
|
|
|
7/1/2016
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.63
|
4.63
|
3,900
|
|
|
6/30/2016
|
+0.20 / +1.22%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.75
|
4.63
|
3,100
|
|
|
6/29/2016
|
-0.30 / -1.80%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.42
|
4.57
|
1,300
|
|
|
6/28/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.61
|
4.66
|
3,100
|
|
|
6/27/2016
|
+0.10 / +0.60%
|
16.40
|
16.80
|
16.30
|
16.70
|
16.66
|
4.66
|
2,400
|
|
|
6/24/2016
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.63
|
1,600
|
|
|
6/23/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.77
|
4.68
|
6,200
|
|
|
6/22/2016
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.50
|
16.80
|
16.83
|
4.68
|
3,403
|
|
|
6/21/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.80
|
16.69
|
4.68
|
4,600
|
|
|
6/20/2016
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
16.80
|
16.80
|
4.68
|
5,100
|
|
|
6/17/2016
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.85
|
4.68
|
2,480
|
|
|
6/16/2016
|
-0.50 / -2.89%
|
17.00
|
17.10
|
16.80
|
16.80
|
17.07
|
4.68
|
2,000
|
|
|
6/15/2016
|
-0.30 / -1.70%
|
17.30
|
17.60
|
17.00
|
17.30
|
17.55
|
4.82
|
3,500
|
|
|
6/14/2016
|
+1.60 / +10.00%
|
15.50
|
17.60
|
15.30
|
17.60
|
16.02
|
4.91
|
7,220
|
|
|
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
|
|
|