|
Closing price on 10/9/2026
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
21,500 |
| Split-adjusted Price |
15.80 |
There is no data on 10/10/2026. Display data on 10/9/2026 instead.
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2026
|
0.00 / 0.00%
|
17.60
|
17.95
|
17.35
|
17.95
|
17.58
|
14.96
|
18,400
|
|
|
9/17/2026
|
-0.05 / -0.28%
|
17.50
|
18.00
|
17.50
|
17.95
|
17.76
|
14.96
|
15,700
|
|
|
9/16/2026
|
0.00 / 0.00%
|
18.00
|
18.55
|
17.55
|
18.00
|
18.26
|
15.00
|
13,300
|
|
|
9/15/2026
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.70
|
18.00
|
17.89
|
15.00
|
2,600
|
|
|
9/14/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
18.00
|
17.76
|
15.00
|
17,400
|
|
|
9/11/2026
|
-0.60 / -3.23%
|
18.40
|
18.60
|
17.40
|
18.00
|
18.10
|
15.00
|
12,200
|
|
|
9/10/2026
|
+0.45 / +2.48%
|
16.90
|
18.60
|
16.90
|
18.60
|
17.93
|
15.50
|
25,900
|
|
|
9/9/2026
|
-0.45 / -2.42%
|
18.20
|
18.50
|
18.15
|
18.15
|
18.24
|
15.13
|
19,100
|
|
|
9/8/2026
|
-0.30 / -1.59%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.65
|
15.50
|
12,900
|
|
|
9/7/2026
|
+0.45 / +2.44%
|
18.45
|
18.90
|
18.00
|
18.90
|
18.19
|
15.75
|
39,300
|
|
|
9/4/2026
|
+0.15 / +0.82%
|
17.95
|
19.00
|
17.90
|
18.45
|
18.31
|
15.38
|
22,700
|
|
|
9/3/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
18.30
|
18.13
|
15.25
|
22,100
|
|
|
8/28/2026
|
-0.15 / -0.81%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.13
|
15.25
|
17,000
|
|
|
8/27/2026
|
+0.25 / +1.37%
|
18.20
|
18.80
|
18.20
|
18.45
|
18.30
|
15.38
|
8,400
|
|
|
8/26/2026
|
-0.55 / -2.93%
|
18.50
|
18.70
|
18.20
|
18.20
|
18.34
|
15.17
|
35,800
|
|
|