|
Closing price on 9/6/2016
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
76,920 |
| Split-adjusted Price |
10.76 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2016
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.38
|
10.76
|
76,920
|
|
|
9/5/2016
|
+0.10 / +0.52%
|
19.20
|
19.60
|
18.90
|
19.30
|
19.31
|
10.71
|
67,300
|
|
|
9/1/2016
|
-0.50 / -2.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.36
|
10.65
|
50,200
|
|
|
8/31/2016
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.74
|
10.93
|
41,300
|
|
|
8/30/2016
|
+0.30 / +1.54%
|
19.50
|
19.90
|
19.40
|
19.80
|
19.70
|
10.98
|
61,700
|
|
|
8/29/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.41
|
10.82
|
41,110
|
|
|
8/26/2016
|
-0.30 / -1.52%
|
20.00
|
20.00
|
19.40
|
19.50
|
19.56
|
10.82
|
59,400
|
|
|
8/25/2016
|
+0.50 / +2.59%
|
20.80
|
20.80
|
19.30
|
19.80
|
19.70
|
10.98
|
36,900
|
|
|
8/24/2016
|
+1.70 / +9.66%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
10.71
|
372,781
|
|
|
8/23/2016
|
+1.60 / +10.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.76
|
28,620
|
|
|
8/22/2016
|
+1.40 / +9.59%
|
14.60
|
16.00
|
14.60
|
16.00
|
16.00
|
8.88
|
41,000
|
|
|
8/19/2016
|
+1.30 / +9.77%
|
14.50
|
14.60
|
13.40
|
14.60
|
14.28
|
8.10
|
97,500
|
|
|
8/18/2016
|
+1.20 / +9.92%
|
13.30
|
13.30
|
11.90
|
13.30
|
12.31
|
7.38
|
161,400
|
|
|
8/17/2016
|
+1.10 / +10.00%
|
11.10
|
12.10
|
11.10
|
12.10
|
12.08
|
6.71
|
43,500
|
|
|
8/16/2016
|
-8.90 / -44.72%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.10
|
65,200
|
|
|
8/15/2016
|
+1.80 / +9.94%
|
18.00
|
19.90
|
16.30
|
19.90
|
16.93
|
5.55
|
823,615
|
|
|
8/12/2016
|
+0.20 / +1.12%
|
17.60
|
18.10
|
17.50
|
18.10
|
17.82
|
5.05
|
58,200
|
|
|
8/11/2016
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.81
|
4.99
|
123,800
|
|
|
8/10/2016
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.82
|
4.96
|
109,500
|
|
|
8/9/2016
|
+0.30 / +1.69%
|
17.60
|
18.10
|
17.60
|
18.10
|
17.99
|
5.05
|
171,300
|
|
|
8/8/2016
|
+1.60 / +9.88%
|
16.20
|
17.80
|
16.20
|
17.80
|
17.27
|
4.96
|
15,800
|
|
|
8/5/2016
|
-0.10 / -0.61%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.28
|
4.52
|
22,809
|
|
|
8/4/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.20
|
4.54
|
10,500
|
|
|
8/3/2016
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.31
|
4.54
|
24,100
|
|
|
8/2/2016
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.65
|
4.60
|
16,700
|
|
|
8/1/2016
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.52
|
4.60
|
21,000
|
|
|
7/29/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
4.66
|
31,400
|
|
|
7/28/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.66
|
4.71
|
20,000
|
|
|
7/27/2016
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.67
|
4.71
|
18,800
|
|
|
7/26/2016
|
+0.30 / +1.82%
|
16.60
|
16.80
|
16.30
|
16.80
|
16.54
|
4.68
|
11,900
|
|
|