|
Closing price on 8/2/2021
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
1,100 |
| Split-adjusted Price |
4.24 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
4.24
|
1,100
|
|
|
7/30/2021
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.10
|
4.28
|
200
|
|
|
7/29/2021
|
+1.20 / +13.19%
|
9.70
|
10.40
|
9.70
|
10.30
|
9.80
|
4.28
|
42,200
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.78
|
4,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.78
|
0
|
|
|
7/26/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.78
|
1,700
|
|
|
7/23/2021
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.78
|
1,000
|
|
|
7/22/2021
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.30
|
3.90
|
3,100
|
|
|
7/21/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.94
|
100
|
|
|
7/20/2021
|
+0.60 / +6.74%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.94
|
7,200
|
|
|
7/19/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.70
|
0
|
|
|
7/16/2021
|
-1.10 / -11.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.70
|
1,100
|
|
|
7/15/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.15
|
0
|
|
|
7/14/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.15
|
0
|
|
|
7/13/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.15
|
0
|
|
|
7/12/2021
|
+0.50 / +5.49%
|
10.40
|
10.40
|
9.60
|
9.60
|
10.00
|
3.99
|
1,000
|
|
|
7/9/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.78
|
500
|
|
|
7/8/2021
|
-0.10 / -1.06%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
3.86
|
3,500
|
|
|
7/7/2021
|
+0.30 / +3.26%
|
9.90
|
9.90
|
9.00
|
9.50
|
9.40
|
3.94
|
4,100
|
|
|
7/6/2021
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.20
|
3.94
|
3,700
|
|
|
7/5/2021
|
-0.60 / -6.12%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
3.82
|
500
|
|
|
7/2/2021
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.07
|
3,300
|
|
|
7/1/2021
|
+0.10 / +0.99%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.20
|
4.24
|
700
|
|
|
6/30/2021
|
-0.80 / -7.48%
|
10.70
|
10.70
|
9.90
|
9.90
|
10.10
|
4.11
|
3,900
|
|
|
6/29/2021
|
+0.60 / +6.06%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.70
|
4.36
|
200
|
|
|
6/28/2021
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
4.11
|
4,900
|
|
|
6/25/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.19
|
0
|
|
|
6/24/2021
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
4.19
|
2,000
|
|
|
6/23/2021
|
-0.40 / -3.88%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
4.11
|
500
|
|
|
6/22/2021
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.28
|
200
|
|
|