|
Closing price on 5/29/2026
|
|
| Open |
25.55 |
| High |
26.90 |
| Low |
25.00 |
| Volume |
4,600 |
| Split-adjusted Price |
25.85 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.15 / +0.58%
|
25.55
|
26.90
|
25.00
|
25.85
|
25.46
|
25.85
|
4,600
|
|
|
5/28/2026
|
-0.30 / -1.15%
|
26.70
|
26.70
|
25.70
|
25.70
|
26.00
|
25.70
|
11,700
|
|
|
5/27/2026
|
-0.65 / -2.44%
|
27.45
|
27.45
|
26.00
|
26.00
|
26.16
|
26.00
|
5,800
|
|
|
5/26/2026
|
+0.35 / +1.33%
|
26.75
|
26.75
|
25.80
|
26.65
|
26.33
|
26.65
|
31,800
|
|
|
5/25/2026
|
-0.65 / -2.41%
|
26.95
|
26.95
|
25.90
|
26.30
|
26.48
|
26.30
|
24,400
|
|
|
5/22/2026
|
0.00 / 0.00%
|
27.45
|
27.45
|
26.85
|
26.95
|
26.95
|
26.95
|
4,200
|
|
|
5/21/2026
|
-0.05 / -0.19%
|
27.50
|
27.50
|
26.10
|
26.95
|
26.90
|
26.95
|
11,000
|
|
|
5/20/2026
|
-0.50 / -1.82%
|
27.90
|
27.90
|
26.50
|
27.00
|
26.87
|
27.00
|
14,800
|
|
|
5/19/2026
|
-0.05 / -0.18%
|
27.55
|
28.50
|
27.50
|
27.50
|
27.80
|
27.50
|
3,700
|
|
|
5/18/2026
|
-0.50 / -1.78%
|
26.10
|
28.80
|
26.10
|
27.55
|
27.63
|
27.55
|
11,300
|
|
|
5/15/2026
|
-0.35 / -1.03%
|
32.75
|
34.45
|
32.75
|
33.65
|
33.46
|
28.04
|
8,100
|
|
|
5/14/2026
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
34.00
|
33.93
|
28.33
|
1,900
|
|
|
5/13/2026
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.00
|
34.00
|
34.42
|
28.33
|
3,500
|
|
|
5/12/2026
|
+0.50 / +1.49%
|
33.50
|
35.35
|
33.50
|
34.00
|
33.87
|
28.33
|
5,000
|
|
|
5/11/2026
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.59
|
27.92
|
5,800
|
|
|
5/8/2026
|
0.00 / 0.00%
|
34.35
|
34.35
|
33.00
|
33.50
|
33.31
|
27.92
|
8,300
|
|
|
5/7/2026
|
0.00 / 0.00%
|
33.50
|
34.15
|
32.60
|
33.50
|
33.10
|
27.92
|
5,200
|
|
|
5/6/2026
|
-0.25 / -0.74%
|
34.85
|
34.85
|
33.10
|
33.50
|
33.32
|
27.92
|
18,400
|
|
|
5/5/2026
|
-0.15 / -0.44%
|
33.90
|
33.90
|
32.50
|
33.75
|
33.37
|
28.13
|
5,700
|
|
|
5/4/2026
|
-2.00 / -5.57%
|
34.15
|
35.75
|
33.70
|
33.90
|
33.98
|
28.25
|
41,500
|
|
|
4/29/2026
|
+0.90 / +2.57%
|
36.70
|
36.70
|
35.20
|
35.90
|
35.42
|
29.92
|
4,000
|
|
|
4/28/2026
|
-1.30 / -3.58%
|
35.70
|
36.00
|
35.00
|
35.00
|
35.13
|
29.17
|
48,300
|
|
|
4/24/2026
|
-0.20 / -0.55%
|
35.50
|
36.30
|
35.50
|
36.30
|
35.56
|
30.25
|
3,800
|
|
|
4/23/2026
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.60
|
36.50
|
36.01
|
30.42
|
12,500
|
|
|
4/22/2026
|
-0.10 / -0.27%
|
36.60
|
36.60
|
36.50
|
36.50
|
36.58
|
30.42
|
6,100
|
|
|
4/21/2026
|
+0.10 / +0.27%
|
36.50
|
37.00
|
36.50
|
36.60
|
36.75
|
30.50
|
17,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
30.42
|
1,800
|
|
|
4/17/2026
|
+1.00 / +2.82%
|
35.50
|
36.95
|
35.50
|
36.50
|
35.95
|
30.42
|
14,100
|
|
|
4/16/2026
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.20
|
35.50
|
35.31
|
29.58
|
13,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
35.60
|
35.70
|
35.30
|
35.60
|
35.53
|
29.67
|
9,700
|
|
|