|
Closing price on 9/6/2017
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
47,900 |
| Split-adjusted Price |
7.21 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2017
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.88
|
7.21
|
47,900
|
|
|
9/5/2017
|
+0.20 / +1.57%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.71
|
7.16
|
57,820
|
|
|
9/1/2017
|
+1.00 / +8.55%
|
12.00
|
12.80
|
12.00
|
12.70
|
12.60
|
7.04
|
129,800
|
|
|
8/31/2017
|
-1.20 / -9.30%
|
12.60
|
12.90
|
11.70
|
11.70
|
12.34
|
6.49
|
98,010
|
|
|
8/30/2017
|
-0.70 / -5.15%
|
13.30
|
13.30
|
12.40
|
12.90
|
12.85
|
7.16
|
114,000
|
|
|
8/29/2017
|
+0.80 / +6.25%
|
13.00
|
14.00
|
12.80
|
13.60
|
13.35
|
7.54
|
217,700
|
|
|
8/28/2017
|
-0.20 / -1.54%
|
13.00
|
13.60
|
12.50
|
12.80
|
13.07
|
7.10
|
189,600
|
|
|
8/25/2017
|
-0.50 / -3.70%
|
13.00
|
14.30
|
13.00
|
13.00
|
13.30
|
7.21
|
138,845
|
|
|
8/24/2017
|
+0.30 / +2.27%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.26
|
7.49
|
64,966
|
|
|
8/23/2017
|
-0.40 / -2.94%
|
13.50
|
13.70
|
12.90
|
13.20
|
13.33
|
7.32
|
138,600
|
|
|
8/22/2017
|
+0.60 / +4.62%
|
12.80
|
14.00
|
12.80
|
13.60
|
13.52
|
7.54
|
229,420
|
|
|
8/21/2017
|
+1.00 / +8.33%
|
11.90
|
13.00
|
11.70
|
13.00
|
12.65
|
7.21
|
145,200
|
|
|
8/18/2017
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.30
|
12.00
|
11.97
|
6.66
|
116,007
|
|
|
8/17/2017
|
-0.30 / -2.34%
|
13.50
|
14.00
|
12.50
|
12.50
|
13.27
|
6.93
|
258,580
|
|
|
8/16/2017
|
+1.10 / +9.40%
|
12.10
|
12.80
|
11.90
|
12.80
|
12.59
|
7.10
|
342,280
|
|
|
8/15/2017
|
+0.50 / +4.46%
|
11.40
|
12.00
|
11.40
|
11.70
|
11.69
|
6.49
|
244,245
|
|
|
8/14/2017
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.20
|
11.20
|
10.81
|
6.21
|
176,557
|
|
|
8/11/2017
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.43
|
5.66
|
438,300
|
|
|
8/10/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.45
|
5.82
|
123,320
|
|
|
8/9/2017
|
+0.50 / +5.00%
|
10.00
|
10.90
|
10.00
|
10.50
|
10.50
|
5.82
|
226,000
|
|
|
8/8/2017
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.82
|
5.55
|
120,200
|
|
|
8/7/2017
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.58
|
5.44
|
103,360
|
|
|
8/4/2017
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.48
|
5.38
|
32,300
|
|
|
8/3/2017
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.55
|
5.27
|
168,400
|
|
|
8/2/2017
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.79
|
5.44
|
91,200
|
|
|
8/1/2017
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.75
|
5.44
|
108,010
|
|
|
7/31/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.62
|
5.38
|
61,190
|
|
|
7/28/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.73
|
5.38
|
52,410
|
|
|
7/27/2017
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.54
|
5.38
|
149,100
|
|
|
7/26/2017
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.57
|
5.33
|
271,660
|
|
|