|
Closing price on 7/27/2018
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
4,100 |
| Split-adjusted Price |
9.01 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
9.01
|
4,100
|
|
|
7/26/2018
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.08
|
2,000
|
|
|
7/25/2018
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.96
|
9.01
|
7,100
|
|
|
7/24/2018
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.86
|
8.86
|
22,100
|
|
|
7/23/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
0
|
|
|
7/20/2018
|
-0.30 / -2.44%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.25
|
9.01
|
1,700
|
|
|
7/19/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.23
|
0
|
|
|
7/18/2018
|
-0.90 / -6.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.23
|
200
|
|
|
7/17/2018
|
+1.20 / +10.00%
|
12.40
|
13.20
|
12.40
|
13.20
|
13.11
|
9.91
|
3,000
|
|
|
7/16/2018
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
325
|
|
|
7/13/2018
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
8.86
|
2,400
|
|
|
7/12/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.71
|
3,200
|
|
|
7/11/2018
|
-0.30 / -2.52%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.74
|
8.71
|
5,900
|
|
|
7/10/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.93
|
0
|
|
|
7/9/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.93
|
400
|
|
|
7/6/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.86
|
0
|
|
|
7/5/2018
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.86
|
800
|
|
|
7/4/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.78
|
30,900
|
|
|
7/3/2018
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.79
|
8.78
|
62,400
|
|
|
7/2/2018
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.84
|
8.86
|
5,900
|
|
|
6/29/2018
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
1,700
|
|
|
6/28/2018
|
-0.60 / -4.80%
|
13.50
|
13.60
|
11.90
|
11.90
|
12.23
|
8.93
|
314,300
|
|
|
6/27/2018
|
+0.30 / +2.46%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.54
|
9.38
|
17,500
|
|
|
6/26/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.50
|
12.20
|
11.86
|
9.16
|
284,200
|
|
|
6/25/2018
|
+0.90 / +7.96%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.22
|
9.16
|
317,900
|
|
|
6/22/2018
|
-0.30 / -2.59%
|
10.90
|
12.00
|
10.90
|
11.30
|
11.95
|
8.48
|
92,700
|
|
|
6/21/2018
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.84
|
8.71
|
12,400
|
|
|
6/20/2018
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
8.71
|
2,200
|
|
|
6/19/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
8.63
|
13,000
|
|
|
6/18/2018
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.63
|
8,400
|
|
|