|
Closing price on 10/30/2026
|
|
| Open |
15.35 |
| High |
15.90 |
| Low |
14.70 |
| Volume |
25,000 |
| Split-adjusted Price |
15.75 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2026
|
+0.55 / +3.62%
|
15.35
|
15.90
|
14.70
|
15.75
|
15.39
|
15.75
|
25,000
|
|
|
10/29/2026
|
-0.05 / -0.33%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.88
|
15.20
|
4,400
|
|
|
10/28/2026
|
-0.05 / -0.33%
|
14.85
|
15.25
|
14.80
|
15.25
|
15.12
|
15.25
|
15,600
|
|
|
10/27/2026
|
0.00 / 0.00%
|
15.25
|
15.30
|
14.80
|
15.30
|
15.23
|
15.30
|
2,000
|
|
|
10/26/2026
|
-0.15 / -0.97%
|
15.30
|
15.40
|
14.80
|
15.30
|
14.92
|
15.30
|
5,600
|
|
|
10/23/2026
|
+0.15 / +0.98%
|
15.00
|
15.60
|
15.00
|
15.45
|
15.38
|
15.45
|
16,400
|
|
|
10/22/2026
|
+0.05 / +0.33%
|
15.25
|
15.50
|
14.75
|
15.30
|
15.07
|
15.30
|
12,600
|
|
|
10/21/2026
|
-0.25 / -1.61%
|
15.00
|
15.50
|
14.60
|
15.25
|
15.00
|
15.25
|
5,700
|
|
|
10/20/2026
|
+0.30 / +1.97%
|
14.55
|
16.00
|
14.30
|
15.50
|
15.20
|
15.50
|
38,700
|
|
|
10/19/2026
|
-0.15 / -0.98%
|
15.35
|
15.35
|
14.75
|
15.20
|
14.88
|
15.20
|
1,663,949
|
|
|
10/16/2026
|
+0.35 / +2.33%
|
15.25
|
15.40
|
15.10
|
15.35
|
15.29
|
15.35
|
3,700
|
|
|
10/15/2026
|
-0.65 / -4.15%
|
15.20
|
15.60
|
15.00
|
15.00
|
15.13
|
15.00
|
8,300
|
|
|
10/14/2026
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.60
|
15.65
|
15.65
|
15.65
|
2,500
|
|
|
10/13/2026
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.15
|
15.65
|
15.39
|
15.65
|
8,700
|
|
|
10/12/2026
|
-0.05 / -0.32%
|
15.85
|
16.00
|
15.20
|
15.75
|
15.71
|
15.75
|
15,500
|
|
|
10/9/2026
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.50
|
15.80
|
15.83
|
15.80
|
21,500
|
|
|
10/8/2026
|
+0.75 / +4.95%
|
15.15
|
16.10
|
15.15
|
15.90
|
15.76
|
15.90
|
33,200
|
|
|
10/7/2026
|
+0.75 / +4.31%
|
18.50
|
18.50
|
17.50
|
18.15
|
18.17
|
15.13
|
24,500
|
|
|
10/6/2026
|
-1.25 / -6.70%
|
18.50
|
18.70
|
17.40
|
17.40
|
17.64
|
14.50
|
17,500
|
|
|
10/5/2026
|
-0.30 / -1.58%
|
18.60
|
19.00
|
18.40
|
18.65
|
18.58
|
15.54
|
20,500
|
|
|
10/2/2026
|
+0.10 / +0.53%
|
18.95
|
18.95
|
18.50
|
18.95
|
18.75
|
15.79
|
8,900
|
|
|
10/1/2026
|
+0.10 / +0.53%
|
18.25
|
19.30
|
18.25
|
18.85
|
18.95
|
15.71
|
21,800
|
|
|
9/30/2026
|
+0.30 / +1.63%
|
18.50
|
18.80
|
18.50
|
18.75
|
18.62
|
15.63
|
14,800
|
|
|
9/29/2026
|
-0.05 / -0.27%
|
17.65
|
18.60
|
17.65
|
18.45
|
18.41
|
15.38
|
29,100
|
|
|
9/28/2026
|
+0.15 / +0.82%
|
18.35
|
18.50
|
18.00
|
18.50
|
18.32
|
15.42
|
14,600
|
|
|
9/25/2026
|
+0.40 / +2.23%
|
17.90
|
18.55
|
17.90
|
18.35
|
18.29
|
15.29
|
39,200
|
|
|
9/24/2026
|
+0.25 / +1.41%
|
17.15
|
17.95
|
17.15
|
17.95
|
17.41
|
14.96
|
78,400
|
|
|
9/23/2026
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.35
|
17.70
|
17.53
|
14.75
|
10,800
|
|
|
9/22/2026
|
-0.55 / -3.06%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.60
|
14.50
|
6,300
|
|
|
9/21/2026
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.45
|
17.95
|
17.78
|
14.96
|
19,400
|
|
|