|
Closing price on 4/3/2024
|
|
| Open |
9.70 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
53,500 |
| Split-adjusted Price |
7.25 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2024
|
-0.40 / -3.96%
|
9.70
|
10.10
|
9.50
|
9.70
|
9.70
|
7.25
|
53,500
|
|
|
4/2/2024
|
+0.40 / +4.12%
|
9.60
|
10.30
|
9.60
|
10.10
|
10.10
|
7.55
|
36,700
|
|
|
4/1/2024
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.70
|
7.25
|
20,900
|
|
|
3/29/2024
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.80
|
7.40
|
15,400
|
|
|
3/28/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
7.48
|
4,600
|
|
|
3/27/2024
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.10
|
7.48
|
15,900
|
|
|
3/26/2024
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
7.55
|
9,800
|
|
|
3/25/2024
|
-0.40 / -3.92%
|
10.20
|
10.40
|
9.80
|
9.80
|
10.20
|
7.33
|
21,700
|
|
|
3/22/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
7.70
|
13,700
|
|
|
3/21/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.20
|
7.70
|
10,200
|
|
|
3/20/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
7.70
|
4,100
|
|
|
3/19/2024
|
-0.20 / -1.94%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.30
|
7.55
|
9,500
|
|
|
3/18/2024
|
+0.30 / +2.97%
|
10.30
|
10.70
|
10.00
|
10.40
|
10.30
|
7.78
|
22,700
|
|
|
3/15/2024
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.10
|
7.70
|
18,600
|
|
|
3/14/2024
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
7.33
|
22,500
|
|
|
3/13/2024
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.70
|
7.18
|
15,300
|
|
|
3/12/2024
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.60
|
7.48
|
232,833
|
|
|
3/11/2024
|
-0.60 / -5.94%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.60
|
7.10
|
21,600
|
|
|
3/8/2024
|
-0.50 / -4.76%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
7.48
|
5,300
|
|
|
3/7/2024
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
7.85
|
300
|
|
|
3/6/2024
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
7.63
|
2,900
|
|
|
3/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.70
|
2,300
|
|
|
3/4/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
7.63
|
3,300
|
|
|
3/1/2024
|
+0.40 / +4.00%
|
8.50
|
10.60
|
8.50
|
10.40
|
10.30
|
7.78
|
22,200
|
|
|
2/29/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
200
|
|
|
2/28/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
10.00
|
7.40
|
5,200
|
|
|
2/27/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.40
|
11,100
|
|
|
2/26/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.90
|
7.33
|
5,100
|
|
|
2/23/2024
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
7.40
|
32,700
|
|
|
2/22/2024
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.60
|
7.40
|
4,600
|
|
|