|
Closing price on 12/4/2023
|
|
| Open |
10.10 |
| High |
11.30 |
| Low |
10.10 |
| Volume |
12,600 |
| Split-adjusted Price |
8.78 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
-0.40 / -3.45%
|
10.10
|
11.30
|
10.10
|
11.20
|
11.10
|
8.78
|
12,600
|
|
|
12/1/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
9.02
|
5,200
|
|
|
11/30/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.02
|
3,400
|
|
|
11/29/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
9.02
|
13,400
|
|
|
11/28/2023
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
9.02
|
8,900
|
|
|
11/27/2023
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
9.17
|
4,000
|
|
|
11/24/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
9.02
|
20,700
|
|
|
11/23/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.02
|
16,600
|
|
|
11/22/2023
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.50
|
8.94
|
16,600
|
|
|
11/21/2023
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.30
|
9.02
|
12,000
|
|
|
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
|
|
|