|
Closing price on 8/21/2019
|
|
| Open |
9.80 |
| High |
10.70 |
| Low |
9.80 |
| Volume |
7,500 |
| Split-adjusted Price |
9.62 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
+0.50 / +4.90%
|
9.80
|
10.70
|
9.80
|
10.70
|
9.87
|
9.62
|
7,500
|
|
|
8/20/2019
|
-0.10 / -0.97%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.93
|
9.17
|
5,300
|
|
|
8/19/2019
|
-0.10 / -0.96%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.13
|
9.26
|
1,700
|
|
|
8/16/2019
|
-0.10 / -0.95%
|
10.00
|
11.00
|
10.00
|
10.40
|
10.49
|
9.35
|
17,500
|
|
|
8/15/2019
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.17
|
9.44
|
20,000
|
|
|
8/14/2019
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.98
|
9.89
|
8,000
|
|
|
8/13/2019
|
-0.10 / -0.90%
|
11.90
|
11.90
|
10.50
|
11.00
|
11.31
|
9.89
|
29,800
|
|
|
8/12/2019
|
+1.00 / +9.90%
|
10.10
|
11.10
|
10.10
|
11.10
|
10.96
|
9.98
|
48,700
|
|
|
8/9/2019
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.17
|
9.08
|
3,100
|
|
|
8/8/2019
|
-0.20 / -1.90%
|
9.70
|
10.30
|
9.70
|
10.30
|
9.80
|
9.26
|
600
|
|
|
8/7/2019
|
+0.70 / +7.14%
|
9.20
|
10.50
|
9.10
|
10.50
|
9.44
|
9.44
|
2,800
|
|
|
8/6/2019
|
-0.90 / -8.41%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
8.81
|
393,367
|
|
|
8/5/2019
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.62
|
100
|
|
|
8/2/2019
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.35
|
16,500
|
|
|
8/1/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.89
|
0
|
|
|
7/31/2019
|
-0.30 / -2.65%
|
11.00
|
11.30
|
10.60
|
11.00
|
11.08
|
9.89
|
11,500
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.20
|
10.16
|
48,400
|
|
|
7/29/2019
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.13
|
10.16
|
4,700
|
|
|
7/26/2019
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.90
|
10.07
|
33,000
|
|
|
7/25/2019
|
+0.40 / +3.96%
|
10.30
|
11.10
|
10.30
|
10.50
|
10.67
|
9.44
|
23,500
|
|
|
7/24/2019
|
-0.50 / -4.72%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
9.08
|
765,400
|
|
|
7/23/2019
|
+0.70 / +7.07%
|
9.90
|
10.60
|
9.20
|
10.60
|
9.92
|
9.53
|
54,200
|
|
|
7/22/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.90
|
0
|
|
|
7/19/2019
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.78
|
8.90
|
18,200
|
|
|
7/18/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.54
|
2,200
|
|
|
7/17/2019
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.74
|
8.54
|
16,800
|
|
|
7/16/2019
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
8.90
|
2,000
|
|
|
7/15/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.99
|
0
|
|
|
7/12/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.99
|
980,000
|
|
|
7/11/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.09
|
8.99
|
14,700
|
|
|