|
Closing price on 4/22/2026
|
|
| Open |
36.60 |
| High |
36.60 |
| Low |
36.50 |
| Volume |
6,100 |
| Split-adjusted Price |
36.50 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2026
|
-0.10 / -0.27%
|
36.60
|
36.60
|
36.50
|
36.50
|
36.58
|
36.50
|
6,100
|
|
|
4/21/2026
|
+0.10 / +0.27%
|
36.50
|
37.00
|
36.50
|
36.60
|
36.75
|
36.60
|
17,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
1,800
|
|
|
4/17/2026
|
+1.00 / +2.82%
|
35.50
|
36.95
|
35.50
|
36.50
|
35.95
|
36.50
|
14,100
|
|
|
4/16/2026
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.20
|
35.50
|
35.31
|
35.50
|
13,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
35.60
|
35.70
|
35.30
|
35.60
|
35.53
|
35.60
|
9,700
|
|
|
4/14/2026
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.25
|
35.60
|
35.33
|
35.60
|
7,200
|
|
|
4/13/2026
|
-0.05 / -0.14%
|
35.65
|
36.75
|
35.00
|
35.60
|
35.27
|
35.60
|
13,900
|
|
|
4/10/2026
|
0.00 / 0.00%
|
35.70
|
36.15
|
35.70
|
36.15
|
36.12
|
35.65
|
1,500
|
|
|
4/9/2026
|
-0.25 / -0.69%
|
35.80
|
36.15
|
35.65
|
36.15
|
35.79
|
35.65
|
4,000
|
|
|
4/8/2026
|
+0.75 / +2.10%
|
35.80
|
37.00
|
35.70
|
36.40
|
36.18
|
35.90
|
4,600
|
|
|
4/7/2026
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.60
|
35.65
|
35.69
|
35.16
|
2,800
|
|
|
4/6/2026
|
-0.55 / -1.52%
|
36.90
|
36.90
|
35.65
|
35.65
|
36.15
|
35.16
|
7,500
|
|
|
4/3/2026
|
+0.20 / +0.56%
|
35.70
|
36.95
|
35.70
|
36.20
|
36.33
|
35.70
|
1,900
|
|
|
4/2/2026
|
-0.80 / -2.17%
|
37.95
|
37.95
|
35.40
|
36.00
|
35.72
|
35.50
|
3,500
|
|
|
4/1/2026
|
+0.10 / +0.27%
|
35.55
|
37.00
|
35.50
|
36.80
|
35.67
|
36.29
|
2,100
|
|
|
3/31/2026
|
+1.70 / +4.86%
|
35.20
|
36.85
|
35.00
|
36.70
|
35.84
|
36.19
|
8,100
|
|
|
3/30/2026
|
-0.50 / -1.41%
|
35.50
|
35.95
|
35.00
|
35.00
|
35.21
|
34.52
|
26,500
|
|
|
3/27/2026
|
+0.10 / +0.28%
|
35.00
|
35.70
|
35.00
|
35.50
|
35.23
|
35.01
|
7,500
|
|
|
3/26/2026
|
+0.45 / +1.29%
|
34.00
|
35.40
|
33.10
|
35.40
|
34.49
|
34.91
|
15,800
|
|
|
3/25/2026
|
-0.35 / -0.99%
|
35.10
|
35.10
|
34.05
|
34.95
|
34.36
|
34.47
|
20,500
|
|
|
3/24/2026
|
+1.95 / +5.85%
|
33.40
|
35.30
|
33.40
|
35.30
|
34.17
|
34.81
|
29,800
|
|
|
3/23/2026
|
-2.50 / -6.97%
|
34.05
|
34.05
|
33.35
|
33.35
|
33.36
|
32.89
|
74,900
|
|
|
3/20/2026
|
-0.10 / -0.28%
|
34.20
|
35.95
|
34.00
|
35.85
|
34.62
|
35.35
|
35,200
|
|
|
3/19/2026
|
-0.55 / -1.51%
|
35.00
|
37.95
|
34.05
|
35.95
|
34.78
|
35.45
|
67,400
|
|
|
3/18/2026
|
+0.50 / +1.39%
|
38.05
|
38.05
|
36.00
|
36.50
|
36.02
|
36.00
|
36,200
|
|
|
3/17/2026
|
-0.90 / -2.44%
|
37.20
|
37.20
|
35.00
|
36.00
|
35.82
|
35.50
|
43,000
|
|
|
3/16/2026
|
+0.90 / +2.50%
|
37.85
|
37.85
|
33.50
|
36.90
|
35.31
|
36.39
|
14,900
|
|
|
3/13/2026
|
-0.65 / -1.77%
|
36.70
|
37.45
|
36.00
|
36.00
|
36.69
|
35.50
|
19,900
|
|
|
3/12/2026
|
-0.25 / -0.68%
|
36.80
|
36.80
|
36.65
|
36.65
|
36.74
|
36.14
|
2,600
|
|
|