|
Closing price on 4/17/2017
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
66,900 |
| Split-adjusted Price |
7.19 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.00
|
11.40
|
11.37
|
7.19
|
66,900
|
|
|
4/14/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.19
|
1,100
|
|
|
4/13/2017
|
-0.60 / -5.00%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.58
|
7.19
|
13,500
|
|
|
4/12/2017
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.57
|
3,000
|
|
|
4/11/2017
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.88
|
3,500
|
|
|
4/10/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.82
|
0
|
|
|
4/7/2017
|
+0.60 / +5.04%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.42
|
7.88
|
500
|
|
|
4/5/2017
|
-2.10 / -15.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.50
|
100
|
|
|
4/4/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.83
|
300
|
|
|
4/3/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.83
|
0
|
|
|
3/31/2017
|
+1.00 / +7.69%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.83
|
3,840
|
|
|
3/30/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
0
|
|
|
3/29/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
0
|
|
|
3/28/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
0
|
|
|
3/27/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
0
|
|
|
3/24/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
700
|
|
|
3/23/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
2,200
|
|
|
3/22/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
7,000
|
|
|
3/21/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
20,500
|
|
|
3/20/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
5,000
|
|
|
3/17/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
1,600
|
|
|
3/16/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
4,500
|
|
|
3/15/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
6,600
|
|
|
3/14/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
7,400
|
|
|
3/13/2017
|
-1.00 / -7.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
31,800
|
|
|
3/10/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.83
|
0
|
|
|
3/9/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.83
|
0
|
|
|
3/8/2017
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.83
|
100
|
|
|
3/7/2017
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.45
|
2,050
|
|
|
3/6/2017
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.32
|
1,200
|
|
|