|
Closing price on 11/20/2023
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
10,800 |
| Split-adjusted Price |
8.62 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
8.62
|
10,800
|
|
|
11/17/2023
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
8.62
|
5,300
|
|
|
11/16/2023
|
-0.30 / -2.73%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
8.39
|
4,600
|
|
|
11/15/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.62
|
0
|
|
|
11/14/2023
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.00
|
8.70
|
1,300
|
|
|
11/13/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.10
|
8.62
|
3,100
|
|
|
11/10/2023
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.62
|
2,300
|
|
|
11/9/2023
|
-0.10 / -0.93%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
8.31
|
5,200
|
|
|
11/8/2023
|
+0.70 / +6.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.70
|
8.62
|
19,900
|
|
|
11/7/2023
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.08
|
2,100
|
|
|
11/6/2023
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.15
|
200
|
|
|
11/3/2023
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.30
|
8.47
|
64,300
|
|
|
11/2/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.30
|
8.23
|
18,600
|
|
|
11/1/2023
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
8.08
|
36,600
|
|
|
10/31/2023
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
8.08
|
6,400
|
|
|
10/30/2023
|
-0.30 / -2.88%
|
11.50
|
11.50
|
10.10
|
10.10
|
10.30
|
7.92
|
6,500
|
|
|
10/27/2023
|
-0.30 / -2.86%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.40
|
8.00
|
3,800
|
|
|
10/26/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
8.23
|
24,400
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
2,500
|
|
|
10/24/2023
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
1,400
|
|
|
10/23/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
8.15
|
8,100
|
|
|
10/20/2023
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
30,600
|
|
|
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
|
|
|