Closing price on 10/23/2024
|
|
Open |
18.80 |
High |
19.10 |
Low |
18.70 |
Volume |
22,400 |
Split-adjusted Price |
19.00 |
|
|
ANT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/10/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
18.40
|
16,000
|
|
10/9/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
18.40
|
16,100
|
|
10/8/2024
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.40
|
18.40
|
8,000
|
|
10/7/2024
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.40
|
18.30
|
11,200
|
|
10/4/2024
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.50
|
18.50
|
16,900
|
|
10/3/2024
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.40
|
18.50
|
17,100
|
|
10/2/2024
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
18.20
|
49,100
|
|
10/1/2024
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.00
|
18.20
|
18.20
|
18.20
|
24,700
|
|
9/30/2024
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.10
|
18.40
|
18.30
|
18.40
|
21,900
|
|
9/27/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.30
|
18.40
|
2,000
|
|
9/26/2024
|
+0.20 / +1.10%
|
18.40
|
18.70
|
18.20
|
18.30
|
18.40
|
18.30
|
24,100
|
|
9/25/2024
|
+0.10 / +0.55%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.10
|
18.40
|
5,700
|
|
9/24/2024
|
+0.60 / +3.37%
|
17.80
|
18.40
|
17.80
|
18.40
|
18.30
|
18.40
|
40,900
|
|
9/23/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5,600
|
|
9/20/2024
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.80
|
17.70
|
4,200
|
|
9/19/2024
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.80
|
17.80
|
6,800
|
|
9/18/2024
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.90
|
18.00
|
10,600
|
|
9/17/2024
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.90
|
18.00
|
9,400
|
|
9/16/2024
|
-0.30 / -1.69%
|
17.40
|
18.10
|
17.40
|
17.50
|
17.50
|
17.50
|
6,700
|
|
9/13/2024
|
+0.50 / +2.87%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.80
|
17.90
|
5,300
|
|
9/12/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
800
|
|
|