|
Closing price on 9/1/2020
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
0 |
| Split-adjusted Price |
11.90 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
8/31/2020
|
+0.70 / +6.25%
|
11.30
|
11.90
|
10.60
|
11.90
|
11.29
|
11.90
|
11,100
|
|
|
8/28/2020
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1,100
|
|
|
8/27/2020
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9,800
|
|
|
8/26/2020
|
+0.40 / +3.77%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.17
|
11.00
|
8,300
|
|
|
8/25/2020
|
+0.10 / +0.95%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.99
|
10.60
|
4,740
|
|
|
8/24/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.50
|
10.50
|
11.00
|
10.50
|
30,700
|
|
|
8/21/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
11.00
|
10.50
|
23,600
|
|
|
8/20/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.97
|
10.50
|
6,600
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.97
|
10.50
|
9,500
|
|
|
8/18/2020
|
-0.10 / -0.94%
|
9.70
|
11.00
|
9.70
|
10.50
|
10.83
|
10.50
|
32,400
|
|
|
8/17/2020
|
+0.40 / +3.92%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.28
|
10.60
|
3,300
|
|
|
8/14/2020
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.29
|
10.20
|
5,100
|
|
|
8/13/2020
|
+0.30 / +3.00%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.63
|
10.30
|
600
|
|
|
8/12/2020
|
-1.10 / -9.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,200
|
|
|
8/11/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/7/2020
|
0.00 / 0.00%
|
10.00
|
11.10
|
10.00
|
11.10
|
10.73
|
11.10
|
300
|
|
|
8/6/2020
|
+0.60 / +5.71%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.88
|
11.10
|
50,800
|
|
|
8/5/2020
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.19
|
10.50
|
17,700
|
|
|
8/4/2020
|
+0.90 / +9.89%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.96
|
10.00
|
29,000
|
|
|
8/3/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.12
|
9.10
|
3,100
|
|
|
7/31/2020
|
+0.60 / +7.06%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.20
|
9.10
|
24,800
|
|
|
7/30/2020
|
-0.60 / -6.59%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.87
|
8.50
|
13,100
|
|
|
7/29/2020
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
18,900
|
|
|
7/28/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4,000
|
|
|
7/27/2020
|
+0.10 / +1.11%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.98
|
9.10
|
95,200
|
|
|
7/24/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.08
|
9.00
|
124,100
|
|
|
7/23/2020
|
-0.40 / -4.26%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.97
|
9.00
|
4,600
|
|
|
7/22/2020
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
|