|
Closing price on 1/31/2024
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
1,500 |
| Split-adjusted Price |
9.60 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
1,500
|
|
|
1/30/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
5,200
|
|
|
1/29/2024
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
9.80
|
4,400
|
|
|
1/26/2024
|
-0.10 / -1.04%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.60
|
9.50
|
10,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4,500
|
|
|
1/24/2024
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6,400
|
|
|
1/23/2024
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6,100
|
|
|
1/22/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
30,700
|
|
|
1/19/2024
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
|
1/18/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
6,600
|
|
|
1/17/2024
|
+0.20 / +2.04%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
10,000
|
|
|
1/16/2024
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.80
|
9.70
|
5,100
|
|
|
1/15/2024
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.00
|
9.80
|
2,100
|
|
|
1/12/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
1/11/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
6,300
|
|
|
1/10/2024
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
10.50
|
18,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
5,300
|
|
|
1/8/2024
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
11,100
|
|
|
1/5/2024
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.70
|
10.00
|
12,700
|
|
|
1/4/2024
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.90
|
9.80
|
11,700
|
|
|
1/3/2024
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.50
|
10.00
|
9.90
|
10.00
|
28,500
|
|
|
1/2/2024
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
10,100
|
|
|
12/29/2023
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
9,200
|
|
|
12/28/2023
|
+0.50 / +5.10%
|
11.10
|
11.10
|
10.10
|
10.30
|
10.40
|
10.30
|
15,700
|
|
|
12/27/2023
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.50
|
9.88
|
18,800
|
|
|
12/26/2023
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.30
|
9.72
|
22,200
|
|
|
12/25/2023
|
+0.20 / +1.68%
|
11.90
|
12.50
|
11.90
|
12.10
|
12.10
|
9.49
|
46,400
|
|
|
12/22/2023
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
9.33
|
3,600
|
|
|
12/21/2023
|
+0.50 / +4.42%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.90
|
9.25
|
151,350
|
|
|
12/20/2023
|
-0.40 / -3.42%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
8.86
|
16,800
|
|
|