|
Closing price on 11/21/2024
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.10 |
| Volume |
8,900 |
| Split-adjusted Price |
20.20 |
There is no data on 11/22/2024. Display data on 11/21/2024 instead.
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.20
|
20.20
|
8,900
|
|
|
11/20/2024
|
+0.80 / +4.12%
|
19.40
|
20.50
|
19.40
|
20.20
|
20.20
|
20.20
|
54,200
|
|
|
11/19/2024
|
-0.50 / -2.48%
|
19.00
|
20.10
|
19.00
|
19.70
|
19.40
|
19.70
|
22,400
|
|
|
11/18/2024
|
-3.40 / -14.78%
|
22.80
|
22.80
|
19.60
|
19.60
|
20.20
|
19.60
|
258,200
|
|
|
11/15/2024
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.90
|
23.50
|
23.00
|
23.50
|
8,000
|
|
|
11/14/2024
|
+0.30 / +1.28%
|
23.50
|
23.70
|
23.10
|
23.70
|
23.50
|
23.70
|
8,800
|
|
|
11/13/2024
|
+0.50 / +2.14%
|
23.30
|
23.90
|
23.20
|
23.90
|
23.40
|
23.90
|
10,300
|
|
|
11/12/2024
|
+0.50 / +2.18%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.40
|
23.40
|
14,100
|
|
|
11/11/2024
|
+0.30 / +1.32%
|
22.80
|
23.40
|
22.70
|
23.00
|
22.90
|
23.00
|
17,200
|
|
|
11/8/2024
|
-0.10 / -0.43%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.70
|
23.00
|
15,700
|
|
|
11/7/2024
|
-0.60 / -2.56%
|
23.60
|
23.60
|
22.80
|
22.80
|
23.10
|
22.80
|
16,300
|
|
|
11/6/2024
|
+0.70 / +3.06%
|
23.30
|
24.00
|
23.00
|
23.60
|
23.40
|
23.60
|
24,000
|
|
|
11/5/2024
|
+1.20 / +5.43%
|
22.50
|
23.30
|
22.50
|
23.30
|
22.90
|
23.30
|
33,400
|
|
|
11/4/2024
|
+1.00 / +4.67%
|
21.60
|
22.50
|
21.40
|
22.40
|
22.10
|
22.40
|
23,700
|
|
|
11/1/2024
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.10
|
21.50
|
21.40
|
21.50
|
12,600
|
|
|
10/31/2024
|
+0.30 / +1.45%
|
20.50
|
21.50
|
20.30
|
21.00
|
20.90
|
21.00
|
34,100
|
|
|
10/30/2024
|
+0.10 / +0.49%
|
20.70
|
21.40
|
20.40
|
20.50
|
20.70
|
20.50
|
44,500
|
|
|
10/29/2024
|
+1.70 / +8.90%
|
19.30
|
21.00
|
19.30
|
20.80
|
20.40
|
20.80
|
81,800
|
|
|
10/28/2024
|
+0.30 / +1.59%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.10
|
19.20
|
12,600
|
|
|
10/25/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
18.90
|
5,900
|
|
|
10/24/2024
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.90
|
19.00
|
23,800
|
|
|
10/23/2024
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.70
|
19.00
|
18.90
|
19.00
|
22,400
|
|
|
10/22/2024
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.70
|
18.90
|
18.90
|
18.90
|
14,600
|
|
|
10/21/2024
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.70
|
19.40
|
19.10
|
19.40
|
8,700
|
|
|
10/18/2024
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
19.50
|
11,400
|
|
|
10/17/2024
|
-0.60 / -3.02%
|
20.20
|
20.20
|
19.10
|
19.30
|
19.40
|
19.30
|
19,400
|
|
|
10/16/2024
|
+0.40 / +2.04%
|
19.70
|
20.50
|
19.70
|
20.00
|
19.90
|
20.00
|
11,800
|
|
|
10/15/2024
|
+0.50 / +2.60%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.60
|
19.70
|
19,700
|
|
|
10/14/2024
|
+0.80 / +4.32%
|
18.60
|
19.50
|
18.60
|
19.30
|
19.20
|
19.30
|
35,300
|
|
|
10/11/2024
|
+0.30 / +1.63%
|
18.40
|
18.80
|
18.40
|
18.70
|
18.50
|
18.70
|
25,400
|
|
|