|
Closing price on 8/20/2018
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
16,000 |
| Split-adjusted Price |
8.78 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
-0.40 / -3.31%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.85
|
8.78
|
16,000
|
|
|
8/17/2018
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.08
|
5,000
|
|
|
8/16/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
100
|
|
|
8/15/2018
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.07
|
9.08
|
7,300
|
|
|
8/14/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
0
|
|
|
8/13/2018
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
9.01
|
4,600
|
|
|
8/10/2018
|
-0.50 / -4.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
9.01
|
2,300
|
|
|
8/9/2018
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.38
|
300
|
|
|
8/8/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
8.93
|
2,900
|
|
|
8/7/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
9.01
|
3,000
|
|
|
8/6/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
525
|
|
|
8/3/2018
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.02
|
9.01
|
3,400
|
|
|
8/2/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
2,000
|
|
|
8/1/2018
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
9.08
|
1,800
|
|
|
7/31/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.08
|
0
|
|
|
7/30/2018
|
+0.10 / +0.83%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.97
|
9.08
|
700
|
|
|
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
|
|
|