|
Closing price on 3/29/2022
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
4,300 |
| Split-adjusted Price |
10.91 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
-0.30 / -1.64%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.20
|
10.91
|
4,300
|
|
|
3/28/2022
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.10
|
18.50
|
18.30
|
11.22
|
5,300
|
|
|
3/25/2022
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.30
|
18.40
|
18.50
|
11.16
|
10,700
|
|
|
3/24/2022
|
-0.70 / -3.63%
|
18.20
|
19.00
|
18.20
|
18.60
|
18.40
|
11.28
|
8,200
|
|
|
3/23/2022
|
+0.60 / +3.26%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.30
|
11.52
|
3,700
|
|
|
3/22/2022
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.20
|
19.00
|
18.40
|
11.52
|
9,500
|
|
|
3/21/2022
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.30
|
19.60
|
19.50
|
11.88
|
5,700
|
|
|
3/18/2022
|
+0.80 / +4.21%
|
19.30
|
20.00
|
19.20
|
19.80
|
19.50
|
12.01
|
2,300
|
|
|
3/17/2022
|
-0.90 / -4.46%
|
18.10
|
19.30
|
18.10
|
19.30
|
19.00
|
11.70
|
6,900
|
|
|
3/16/2022
|
0.00 / 0.00%
|
19.60
|
20.80
|
19.50
|
19.50
|
20.20
|
11.82
|
8,600
|
|
|
3/15/2022
|
-0.60 / -3.00%
|
19.80
|
19.80
|
19.30
|
19.40
|
19.50
|
11.76
|
5,800
|
|
|
3/14/2022
|
+0.60 / +3.13%
|
19.80
|
20.80
|
19.30
|
19.80
|
20.00
|
12.01
|
29,200
|
|
|
3/11/2022
|
+0.20 / +1.06%
|
18.90
|
19.50
|
18.90
|
19.10
|
19.20
|
11.58
|
6,800
|
|
|
3/10/2022
|
+0.70 / +3.72%
|
19.00
|
19.50
|
17.80
|
19.50
|
18.90
|
11.82
|
13,200
|
|
|
3/9/2022
|
+0.20 / +1.10%
|
20.00
|
20.00
|
18.40
|
18.40
|
18.80
|
11.16
|
2,500
|
|
|
3/8/2022
|
+0.20 / +1.10%
|
18.40
|
18.40
|
17.80
|
18.30
|
18.20
|
11.10
|
700
|
|
|
3/7/2022
|
0.00 / 0.00%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.10
|
11.16
|
700
|
|
|
3/4/2022
|
+0.10 / +0.54%
|
18.40
|
18.50
|
17.30
|
18.50
|
18.40
|
11.22
|
2,800
|
|
|
3/3/2022
|
+0.80 / +4.47%
|
18.00
|
18.80
|
18.00
|
18.70
|
18.40
|
11.34
|
9,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.90
|
10.79
|
5,000
|
|
|
3/1/2022
|
+0.10 / +0.57%
|
17.60
|
18.30
|
17.60
|
17.70
|
17.80
|
10.73
|
2,700
|
|
|
2/28/2022
|
+1.20 / +6.98%
|
17.30
|
18.40
|
17.20
|
18.40
|
17.60
|
11.16
|
2,000
|
|
|
2/25/2022
|
+0.30 / +1.69%
|
17.00
|
18.30
|
17.00
|
18.00
|
17.20
|
10.91
|
5,700
|
|
|
2/24/2022
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.70
|
10.67
|
7,300
|
|
|
2/23/2022
|
-0.60 / -3.39%
|
18.80
|
18.80
|
17.10
|
17.10
|
17.80
|
10.37
|
4,700
|
|
|
2/22/2022
|
+2.20 / +13.25%
|
16.60
|
19.00
|
16.60
|
18.80
|
17.70
|
11.40
|
13,900
|
|
|
2/21/2022
|
+0.50 / +3.07%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.60
|
10.19
|
8,200
|
|
|
2/18/2022
|
-0.70 / -4.17%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.30
|
9.76
|
1,400
|
|
|
2/17/2022
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.80
|
10.07
|
3,200
|
|
|
2/16/2022
|
+0.40 / +2.48%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
10.00
|
11,200
|
|
|