|
Closing price on 5/16/2024
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
12,000 |
| Split-adjusted Price |
11.30 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
+0.40 / +3.67%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
11.30
|
12,000
|
|
|
5/15/2024
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.80
|
11.00
|
10.90
|
11.00
|
10,400
|
|
|
5/14/2024
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.00
|
10.80
|
33,400
|
|
|
5/13/2024
|
-0.60 / -5.13%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.40
|
11.10
|
84,900
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.70
|
11.90
|
8,100
|
|
|
5/9/2024
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.90
|
12.00
|
8,600
|
|
|
5/8/2024
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.20
|
12.00
|
75,700
|
|
|
5/7/2024
|
-0.20 / -1.57%
|
13.00
|
14.20
|
12.00
|
12.50
|
12.80
|
12.50
|
97,700
|
|
|
5/6/2024
|
+1.60 / +14.41%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
12.70
|
47,200
|
|
|
5/3/2024
|
+1.40 / +14.43%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
11.10
|
177,600
|
|
|
5/2/2024
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,788,420
|
|
|
4/26/2024
|
+0.80 / +8.89%
|
9.30
|
9.90
|
7.70
|
9.80
|
8.50
|
9.80
|
148,300
|
|
|
4/25/2024
|
+0.30 / +3.13%
|
9.10
|
9.90
|
8.20
|
9.90
|
9.00
|
9.90
|
21,500
|
|
|
4/24/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,000
|
|
|
4/23/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
4,600
|
|
|
4/22/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
300
|
|
|
4/19/2024
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.70
|
9.50
|
18,200
|
|
|
4/17/2024
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
9.70
|
24,400
|
|
|
4/16/2024
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
33,000
|
|
|
4/15/2024
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.50
|
9.40
|
9,800
|
|
|
4/12/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
19,400
|
|
|
4/11/2024
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
18,600
|
|
|
4/10/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.90
|
9.80
|
16,500
|
|
|
4/9/2024
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
400
|
|
|
4/8/2024
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.60
|
9.70
|
22,400
|
|
|
4/5/2024
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.70
|
9.90
|
40,500
|
|
|
4/4/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
8,400
|
|
|
4/3/2024
|
-0.40 / -3.96%
|
9.70
|
10.10
|
9.50
|
9.70
|
9.70
|
9.70
|
53,500
|
|
|
4/2/2024
|
+0.40 / +4.12%
|
9.60
|
10.30
|
9.60
|
10.10
|
10.10
|
10.10
|
36,700
|
|
|
4/1/2024
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
20,900
|
|
|