Closing price on 3/13/2024
|
|
Open |
9.60 |
High |
9.90 |
Low |
9.60 |
Volume |
15,300 |
Split-adjusted Price |
9.60 |
|
|
ANT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2024
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.70
|
9.60
|
15,300
|
|
3/12/2024
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.60
|
10.00
|
232,833
|
|
3/11/2024
|
-0.60 / -5.94%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.60
|
9.50
|
21,600
|
|
3/8/2024
|
-0.50 / -4.76%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
5,300
|
|
3/7/2024
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
300
|
|
3/6/2024
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
2,900
|
|
3/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,300
|
|
3/4/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
10.20
|
3,300
|
|
3/1/2024
|
+0.40 / +4.00%
|
8.50
|
10.60
|
8.50
|
10.40
|
10.30
|
10.40
|
22,200
|
|
2/29/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
2/28/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
10.00
|
9.90
|
5,200
|
|
2/27/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
11,100
|
|
2/26/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.90
|
9.80
|
5,100
|
|
2/23/2024
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
32,700
|
|
2/22/2024
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.60
|
9.90
|
4,600
|
|
2/21/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
2/20/2024
|
+0.20 / +2.08%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.50
|
9.80
|
23,400
|
|
2/19/2024
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
26,800
|
|
2/16/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.10
|
9.60
|
9.40
|
9.60
|
18,500
|
|
2/15/2024
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.70
|
9.60
|
6,400
|
|
2/7/2024
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.50
|
9.40
|
2,600
|
|
2/6/2024
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
15,500
|
|
2/5/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,000
|
|
2/2/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
14,300
|
|
2/1/2024
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.60
|
9.40
|
15,100
|
|
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
|
|
|