|
Closing price on 8/14/2017
|
|
| Open |
10.20 |
| High |
11.20 |
| Low |
10.20 |
| Volume |
176,557 |
| Split-adjusted Price |
6.21 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.20
|
11.20
|
10.81
|
6.21
|
176,557
|
|
|
8/11/2017
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.43
|
5.66
|
438,300
|
|
|
8/10/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.45
|
5.82
|
123,320
|
|
|
8/9/2017
|
+0.50 / +5.00%
|
10.00
|
10.90
|
10.00
|
10.50
|
10.50
|
5.82
|
226,000
|
|
|
8/8/2017
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.82
|
5.55
|
120,200
|
|
|
8/7/2017
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.58
|
5.44
|
103,360
|
|
|
8/4/2017
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.48
|
5.38
|
32,300
|
|
|
8/3/2017
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.55
|
5.27
|
168,400
|
|
|
8/2/2017
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.79
|
5.44
|
91,200
|
|
|
8/1/2017
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.75
|
5.44
|
108,010
|
|
|
7/31/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.62
|
5.38
|
61,190
|
|
|
7/28/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.73
|
5.38
|
52,410
|
|
|
7/27/2017
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.54
|
5.38
|
149,100
|
|
|
7/26/2017
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.57
|
5.33
|
271,660
|
|
|
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
|
|
|