|
Closing price on 9/20/2019
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
2,400 |
| Split-adjusted Price |
8.69 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
-0.50 / -5.15%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
8.69
|
2,400
|
|
|
9/19/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.16
|
0
|
|
|
9/18/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.16
|
0
|
|
|
9/17/2019
|
-0.10 / -1.02%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.50
|
9.16
|
3,600
|
|
|
9/16/2019
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.26
|
1,400
|
|
|
9/13/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.35
|
0
|
|
|
9/12/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.35
|
0
|
|
|
9/11/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.35
|
0
|
|
|
9/10/2019
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.35
|
1,000
|
|
|
9/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.44
|
6,500
|
|
|
9/6/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.44
|
10,000
|
|
|
9/5/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.44
|
0
|
|
|
9/4/2019
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.40
|
10.00
|
9.65
|
9.44
|
2,400
|
|
|
9/3/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.54
|
0
|
|
|
8/30/2019
|
+0.50 / +5.21%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.54
|
100
|
|
|
8/29/2019
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.07
|
10,000
|
|
|
8/28/2019
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.05
|
9.63
|
1,400
|
|
|
8/27/2019
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.63
|
300
|
|
|
8/26/2019
|
+0.50 / +5.05%
|
9.00
|
10.40
|
9.00
|
10.40
|
10.09
|
9.35
|
1,800
|
|
|
8/23/2019
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.90
|
7,400
|
|
|
8/22/2019
|
-0.50 / -4.67%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.17
|
9.17
|
21,800
|
|
|
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
|
|
|