|
Closing price on 7/25/2017
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
120,900 |
| Split-adjusted Price |
5.49 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.95
|
5.49
|
120,900
|
|
|
7/24/2017
|
-0.30 / -2.88%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.12
|
5.60
|
75,860
|
|
|
7/21/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.28
|
5.77
|
64,620
|
|
|
7/20/2017
|
+0.30 / +2.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.30
|
5.77
|
109,897
|
|
|
7/19/2017
|
-0.30 / -2.88%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.18
|
5.60
|
104,100
|
|
|
7/18/2017
|
+0.20 / +1.96%
|
10.20
|
10.50
|
9.80
|
10.40
|
10.29
|
5.77
|
155,600
|
|
|
7/17/2017
|
-0.60 / -5.56%
|
10.60
|
10.80
|
10.20
|
10.20
|
10.45
|
5.66
|
228,800
|
|
|
7/14/2017
|
+0.60 / +5.88%
|
10.20
|
11.10
|
10.20
|
10.80
|
10.84
|
5.99
|
351,740
|
|
|
7/13/2017
|
-0.70 / -6.42%
|
10.50
|
11.00
|
10.10
|
10.20
|
10.42
|
5.66
|
223,560
|
|
|
7/12/2017
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.10
|
10.90
|
10.47
|
6.05
|
89,020
|
|
|
7/11/2017
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.40
|
10.39
|
5.77
|
91,600
|
|
|
7/10/2017
|
+0.30 / +2.97%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.50
|
5.77
|
255,810
|
|
|
7/7/2017
|
-0.80 / -7.34%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.26
|
5.60
|
368,060
|
|
|
7/6/2017
|
-0.50 / -4.39%
|
11.00
|
11.40
|
10.90
|
10.90
|
11.09
|
6.05
|
207,250
|
|
|
7/5/2017
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.60
|
11.40
|
11.00
|
6.32
|
103,710
|
|
|
7/4/2017
|
+0.10 / +0.92%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.37
|
6.10
|
677,470
|
|
|
7/3/2017
|
-1.20 / -9.92%
|
12.50
|
12.70
|
10.90
|
10.90
|
11.41
|
6.05
|
401,210
|
|
|
6/30/2017
|
-0.40 / -3.20%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.13
|
6.71
|
458,890
|
|
|
6/29/2017
|
+1.10 / +9.65%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.46
|
6.93
|
309,720
|
|
|
6/28/2017
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.20
|
11.40
|
11.04
|
6.32
|
302,430
|
|
|
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
|
|
|