|
Closing price on 4/13/2022
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
2,000 |
| Split-adjusted Price |
8.12 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.40
|
8.12
|
2,000
|
|
|
4/12/2022
|
+1.80 / +11.11%
|
16.20
|
18.00
|
16.20
|
18.00
|
16.30
|
8.97
|
5,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
17.00
|
18.00
|
15.40
|
18.00
|
16.20
|
8.97
|
2,500
|
|
|
4/7/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
8.97
|
1,900
|
|
|
4/6/2022
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.00
|
8.92
|
3,100
|
|
|
4/5/2022
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.10
|
9.12
|
6,300
|
|
|
4/4/2022
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.20
|
9.07
|
21,900
|
|
|
4/1/2022
|
+1.00 / +5.71%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.10
|
9.22
|
4,800
|
|
|
3/31/2022
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.50
|
8.72
|
9,500
|
|
|
3/30/2022
|
-0.40 / -2.20%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.80
|
8.87
|
4,200
|
|
|
3/29/2022
|
-0.30 / -1.64%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.20
|
8.97
|
4,300
|
|
|
3/28/2022
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.10
|
18.50
|
18.30
|
9.22
|
5,300
|
|
|
3/25/2022
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.30
|
18.40
|
18.50
|
9.17
|
10,700
|
|
|
3/24/2022
|
-0.70 / -3.63%
|
18.20
|
19.00
|
18.20
|
18.60
|
18.40
|
9.27
|
8,200
|
|
|
3/23/2022
|
+0.60 / +3.26%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.30
|
9.47
|
3,700
|
|
|
3/22/2022
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.20
|
19.00
|
18.40
|
9.47
|
9,500
|
|
|
3/21/2022
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.30
|
19.60
|
19.50
|
9.77
|
5,700
|
|
|
3/18/2022
|
+0.80 / +4.21%
|
19.30
|
20.00
|
19.20
|
19.80
|
19.50
|
9.87
|
2,300
|
|
|
3/17/2022
|
-0.90 / -4.46%
|
18.10
|
19.30
|
18.10
|
19.30
|
19.00
|
9.62
|
6,900
|
|
|
3/16/2022
|
0.00 / 0.00%
|
19.60
|
20.80
|
19.50
|
19.50
|
20.20
|
9.72
|
8,600
|
|
|
3/15/2022
|
-0.60 / -3.00%
|
19.80
|
19.80
|
19.30
|
19.40
|
19.50
|
9.67
|
5,800
|
|
|
3/14/2022
|
+0.60 / +3.13%
|
19.80
|
20.80
|
19.30
|
19.80
|
20.00
|
9.87
|
29,200
|
|
|
3/11/2022
|
+0.20 / +1.06%
|
18.90
|
19.50
|
18.90
|
19.10
|
19.20
|
9.52
|
6,800
|
|
|
3/10/2022
|
+0.70 / +3.72%
|
19.00
|
19.50
|
17.80
|
19.50
|
18.90
|
9.72
|
13,200
|
|
|
3/9/2022
|
+0.20 / +1.10%
|
20.00
|
20.00
|
18.40
|
18.40
|
18.80
|
9.17
|
2,500
|
|
|
3/8/2022
|
+0.20 / +1.10%
|
18.40
|
18.40
|
17.80
|
18.30
|
18.20
|
9.12
|
700
|
|
|
3/7/2022
|
0.00 / 0.00%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.10
|
9.17
|
700
|
|
|
3/4/2022
|
+0.10 / +0.54%
|
18.40
|
18.50
|
17.30
|
18.50
|
18.40
|
9.22
|
2,800
|
|
|
3/3/2022
|
+0.80 / +4.47%
|
18.00
|
18.80
|
18.00
|
18.70
|
18.40
|
9.32
|
9,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.90
|
8.87
|
5,000
|
|
|