|
Closing price on 7/31/2015
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
3,010 |
| Split-adjusted Price |
2.17 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
-0.70 / -8.24%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.96
|
2.17
|
3,010
|
|
|
7/30/2015
|
-0.80 / -8.60%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
2.37
|
17,000
|
|
|
7/29/2015
|
-0.90 / -8.82%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.70
|
2.59
|
5,100
|
|
|
7/28/2015
|
-1.10 / -9.73%
|
10.20
|
11.30
|
10.20
|
10.20
|
11.30
|
2.84
|
11,900
|
|
|
7/27/2015
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.15
|
797,853
|
|
|
7/24/2015
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.48
|
100
|
|
|
7/23/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.18
|
0
|
|
|
7/22/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.18
|
100
|
|
|
7/21/2015
|
-1.20 / -9.52%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.18
|
500
|
|
|
7/20/2015
|
-1.40 / -10.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.51
|
1,600
|
|
|
7/17/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.90
|
0
|
|
|
7/16/2015
|
-1.30 / -8.50%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.90
|
854,725
|
|
|
7/15/2015
|
-1.70 / -10.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.26
|
10,320
|
|
|
7/14/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.74
|
0
|
|
|
7/13/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.74
|
0
|
|
|
7/10/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.74
|
0
|
|
|
7/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.74
|
40
|
|
|
7/8/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.74
|
0
|
|
|
7/7/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.74
|
0
|
|
|
7/6/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.74
|
28
|
|
|
7/3/2015
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.74
|
7,228
|
|
|
7/2/2015
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.46
|
100
|
|
|
7/1/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.32
|
2,000
|
|
|
6/30/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.32
|
0
|
|
|
6/29/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.32
|
300
|
|
|
6/26/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.32
|
100
|
|
|
6/25/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.32
|
0
|
|
|
6/24/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.32
|
0
|
|
|
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
|
|
|