|
Closing price on 10/19/2023
|
|
| Open |
9.20 |
| High |
10.40 |
| Low |
9.20 |
| Volume |
3,500 |
| Split-adjusted Price |
8.15 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.10 / -0.95%
|
9.20
|
10.40
|
9.20
|
10.40
|
10.10
|
8.15
|
3,500
|
|
|
10/18/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
8.23
|
26,200
|
|
|
10/17/2023
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.50
|
8.08
|
13,800
|
|
|
10/16/2023
|
+0.40 / +4.00%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
8.15
|
24,100
|
|
|
10/13/2023
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.84
|
1,100
|
|
|
10/12/2023
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
8.08
|
9,600
|
|
|
10/11/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
8.00
|
3,400
|
|
|
10/10/2023
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
8.00
|
2,500
|
|
|
10/9/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.92
|
1,000
|
|
|
10/6/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
7.84
|
2,700
|
|
|
10/5/2023
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
7.84
|
5,600
|
|
|
10/4/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.84
|
1,000
|
|
|
10/3/2023
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.84
|
900
|
|
|
10/2/2023
|
-0.70 / -6.42%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.20
|
8.00
|
2,600
|
|
|
9/29/2023
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.55
|
100
|
|
|
9/28/2023
|
-0.20 / -1.90%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.40
|
8.08
|
3,600
|
|
|
9/27/2023
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.50
|
8.15
|
1,500
|
|
|
9/26/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.20
|
8.08
|
54,900
|
|
|
9/25/2023
|
-0.60 / -5.41%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
8.23
|
19,800
|
|
|
9/22/2023
|
-0.30 / -2.70%
|
11.20
|
11.20
|
10.80
|
10.80
|
11.10
|
8.47
|
26,200
|
|
|
9/21/2023
|
-0.10 / -0.91%
|
11.90
|
11.90
|
10.90
|
10.90
|
11.10
|
8.55
|
3,000
|
|
|
9/20/2023
|
+0.30 / +2.75%
|
10.80
|
11.50
|
10.80
|
11.20
|
11.00
|
8.78
|
8,100
|
|
|
9/19/2023
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
8.55
|
5,300
|
|
|
9/18/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
8.70
|
5,000
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.70
|
5,400
|
|
|
9/14/2023
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.10
|
8.86
|
3,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.40
|
8.86
|
4,700
|
|
|
9/12/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.86
|
400
|
|
|
9/11/2023
|
-0.50 / -4.31%
|
11.20
|
11.80
|
11.00
|
11.10
|
11.30
|
8.70
|
18,500
|
|
|
9/8/2023
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
9.02
|
1,700
|
|
|