|
Closing price on 9/24/2020
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
13.00 |
| Volume |
19,400 |
| Split-adjusted Price |
13.10 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2020
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
13.10
|
19,400
|
|
|
9/23/2020
|
+0.10 / +0.77%
|
11.70
|
13.10
|
11.70
|
13.10
|
12.40
|
13.10
|
200
|
|
|
9/22/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
9/21/2020
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
500
|
|
|
9/18/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
9/17/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
9/16/2020
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
9/15/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
9/14/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
9/11/2020
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.13
|
13.00
|
4,600
|
|
|
9/10/2020
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
13.00
|
15,000
|
|
|
9/9/2020
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
12.70
|
5,400
|
|
|
9/8/2020
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.50
|
12.50
|
15,500
|
|
|
9/7/2020
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,000
|
|
|
9/4/2020
|
0.00 / 0.00%
|
11.00
|
12.00
|
11.00
|
11.50
|
11.78
|
11.50
|
16,700
|
|
|
9/3/2020
|
-0.40 / -3.36%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.44
|
11.50
|
4,700
|
|
|
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
|
|
|