|
Closing price on 5/5/2026
|
|
| Open |
33.90 |
| High |
33.90 |
| Low |
32.50 |
| Volume |
5,700 |
| Split-adjusted Price |
28.13 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2026
|
-0.15 / -0.44%
|
33.90
|
33.90
|
32.50
|
33.75
|
33.37
|
28.13
|
5,700
|
|
|
5/4/2026
|
-2.00 / -5.57%
|
34.15
|
35.75
|
33.70
|
33.90
|
33.98
|
28.25
|
41,500
|
|
|
4/29/2026
|
+0.90 / +2.57%
|
36.70
|
36.70
|
35.20
|
35.90
|
35.42
|
29.92
|
4,000
|
|
|
4/28/2026
|
-1.30 / -3.58%
|
35.70
|
36.00
|
35.00
|
35.00
|
35.13
|
29.17
|
48,300
|
|
|
4/24/2026
|
-0.20 / -0.55%
|
35.50
|
36.30
|
35.50
|
36.30
|
35.56
|
30.25
|
3,800
|
|
|
4/23/2026
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.60
|
36.50
|
36.01
|
30.42
|
12,500
|
|
|
4/22/2026
|
-0.10 / -0.27%
|
36.60
|
36.60
|
36.50
|
36.50
|
36.58
|
30.42
|
6,100
|
|
|
4/21/2026
|
+0.10 / +0.27%
|
36.50
|
37.00
|
36.50
|
36.60
|
36.75
|
30.50
|
17,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
30.42
|
1,800
|
|
|
4/17/2026
|
+1.00 / +2.82%
|
35.50
|
36.95
|
35.50
|
36.50
|
35.95
|
30.42
|
14,100
|
|
|
4/16/2026
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.20
|
35.50
|
35.31
|
29.58
|
13,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
35.60
|
35.70
|
35.30
|
35.60
|
35.53
|
29.67
|
9,700
|
|
|
4/14/2026
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.25
|
35.60
|
35.33
|
29.67
|
7,200
|
|
|
4/13/2026
|
-0.05 / -0.14%
|
35.65
|
36.75
|
35.00
|
35.60
|
35.27
|
29.67
|
13,900
|
|
|
4/10/2026
|
0.00 / 0.00%
|
35.70
|
36.15
|
35.70
|
36.15
|
36.12
|
29.71
|
1,500
|
|
|
4/9/2026
|
-0.25 / -0.69%
|
35.80
|
36.15
|
35.65
|
36.15
|
35.79
|
29.71
|
4,000
|
|
|
4/8/2026
|
+0.75 / +2.10%
|
35.80
|
37.00
|
35.70
|
36.40
|
36.18
|
29.91
|
4,600
|
|
|
4/7/2026
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.60
|
35.65
|
35.69
|
29.30
|
2,800
|
|
|
4/6/2026
|
-0.55 / -1.52%
|
36.90
|
36.90
|
35.65
|
35.65
|
36.15
|
29.30
|
7,500
|
|
|
4/3/2026
|
+0.20 / +0.56%
|
35.70
|
36.95
|
35.70
|
36.20
|
36.33
|
29.75
|
1,900
|
|
|
4/2/2026
|
-0.80 / -2.17%
|
37.95
|
37.95
|
35.40
|
36.00
|
35.72
|
29.59
|
3,500
|
|
|
4/1/2026
|
+0.10 / +0.27%
|
35.55
|
37.00
|
35.50
|
36.80
|
35.67
|
30.24
|
2,100
|
|
|
3/31/2026
|
+1.70 / +4.86%
|
35.20
|
36.85
|
35.00
|
36.70
|
35.84
|
30.16
|
8,100
|
|
|
3/30/2026
|
-0.50 / -1.41%
|
35.50
|
35.95
|
35.00
|
35.00
|
35.21
|
28.76
|
26,500
|
|
|
3/27/2026
|
+0.10 / +0.28%
|
35.00
|
35.70
|
35.00
|
35.50
|
35.23
|
29.17
|
7,500
|
|
|
3/26/2026
|
+0.45 / +1.29%
|
34.00
|
35.40
|
33.10
|
35.40
|
34.49
|
29.09
|
15,800
|
|
|
3/25/2026
|
-0.35 / -0.99%
|
35.10
|
35.10
|
34.05
|
34.95
|
34.36
|
28.72
|
20,500
|
|
|
3/24/2026
|
+1.95 / +5.85%
|
33.40
|
35.30
|
33.40
|
35.30
|
34.17
|
29.01
|
29,800
|
|
|
3/23/2026
|
-2.50 / -6.97%
|
34.05
|
34.05
|
33.35
|
33.35
|
33.36
|
27.41
|
74,900
|
|
|
3/20/2026
|
-0.10 / -0.28%
|
34.20
|
35.95
|
34.00
|
35.85
|
34.62
|
29.46
|
35,200
|
|
|