|
Closing price on 6/7/2022
|
|
| Open |
12.40 |
| High |
13.20 |
| Low |
12.30 |
| Volume |
6,000 |
| Split-adjusted Price |
7.88 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
+0.80 / +6.56%
|
12.40
|
13.20
|
12.30
|
13.00
|
12.90
|
7.88
|
6,000
|
|
|
6/6/2022
|
-1.10 / -8.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.40
|
500
|
|
|
6/3/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.06
|
700
|
|
|
6/2/2022
|
+0.20 / +1.52%
|
14.20
|
14.20
|
12.20
|
13.40
|
13.30
|
8.12
|
500
|
|
|
6/1/2022
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.00
|
100
|
|
|
5/31/2022
|
-0.70 / -4.93%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.30
|
8.19
|
3,300
|
|
|
5/30/2022
|
+0.90 / +6.62%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.20
|
8.79
|
300
|
|
|
5/27/2022
|
+0.40 / +3.05%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.60
|
8.19
|
700
|
|
|
5/26/2022
|
-1.20 / -7.89%
|
14.00
|
14.00
|
13.10
|
14.00
|
13.10
|
8.49
|
54,100
|
|
|
5/25/2022
|
+1.60 / +11.85%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.20
|
9.16
|
300
|
|
|
5/24/2022
|
-1.00 / -6.90%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.19
|
300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.00
|
15.00
|
14.50
|
9.10
|
5,200
|
|
|
5/20/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
9.10
|
500
|
|
|
5/19/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.10
|
0
|
|
|
5/18/2022
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.10
|
1,100
|
|
|
5/17/2022
|
+0.10 / +0.63%
|
13.60
|
15.90
|
13.60
|
15.90
|
14.20
|
9.64
|
800
|
|
|
5/16/2022
|
+0.50 / +3.33%
|
16.20
|
16.50
|
15.50
|
15.50
|
15.80
|
9.40
|
3,300
|
|
|
5/13/2022
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.10
|
900
|
|
|
5/12/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
9.10
|
2,300
|
|
|
5/11/2022
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.00
|
9.16
|
3,900
|
|
|
5/10/2022
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.10
|
18,600
|
|
|
5/9/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.22
|
0
|
|
|
5/6/2022
|
-2.10 / -12.21%
|
16.80
|
16.80
|
15.10
|
15.10
|
15.20
|
9.16
|
1,800
|
|
|
5/5/2022
|
-1.40 / -8.05%
|
17.30
|
17.40
|
16.00
|
16.00
|
17.20
|
9.70
|
1,300
|
|
|
5/4/2022
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.40
|
10.61
|
2,800
|
|
|
4/29/2022
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.91
|
100
|
|
|
4/28/2022
|
+0.50 / +2.94%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.70
|
10.61
|
9,000
|
|
|
4/27/2022
|
+1.80 / +11.84%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.31
|
100
|
|
|
4/26/2022
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.20
|
9.34
|
5,100
|
|
|
4/25/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.10
|
0
|
|
|