|
Closing price on 8/21/2026
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
13,900 |
| Split-adjusted Price |
15.83 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2026
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.60
|
19.00
|
18.86
|
15.83
|
13,900
|
|
|
8/20/2026
|
-0.20 / -1.06%
|
18.85
|
19.35
|
18.60
|
18.70
|
18.72
|
15.58
|
5,000
|
|
|
8/19/2026
|
-0.55 / -2.83%
|
19.00
|
19.30
|
18.65
|
18.90
|
18.80
|
15.75
|
12,000
|
|
|
8/18/2026
|
-0.25 / -1.27%
|
19.50
|
19.50
|
19.05
|
19.45
|
19.28
|
16.21
|
13,200
|
|
|
8/17/2026
|
-0.30 / -1.50%
|
20.20
|
20.20
|
19.05
|
19.70
|
19.64
|
16.42
|
28,400
|
|
|
8/14/2026
|
+0.20 / +1.01%
|
20.80
|
20.80
|
18.75
|
20.00
|
19.77
|
16.67
|
115,300
|
|
|
8/13/2026
|
+1.25 / +6.74%
|
18.80
|
19.80
|
18.65
|
19.80
|
19.73
|
16.50
|
217,800
|
|
|
8/12/2026
|
-1.35 / -6.78%
|
19.75
|
20.10
|
18.55
|
18.55
|
18.59
|
15.46
|
762,700
|
|
|
8/11/2026
|
-0.90 / -4.33%
|
20.75
|
20.75
|
19.80
|
19.90
|
19.97
|
16.58
|
22,600
|
|
|
8/10/2026
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.00
|
20.80
|
20.26
|
17.33
|
682,100
|
|
|
8/7/2026
|
+0.35 / +1.70%
|
20.85
|
21.20
|
20.20
|
20.95
|
20.81
|
17.46
|
23,800
|
|
|
8/6/2026
|
-0.60 / -2.83%
|
21.85
|
21.85
|
19.75
|
20.60
|
20.30
|
17.17
|
53,200
|
|
|
8/5/2026
|
-0.70 / -3.20%
|
21.70
|
21.70
|
20.40
|
21.20
|
20.87
|
17.67
|
79,000
|
|
|
8/4/2026
|
+0.65 / +3.06%
|
19.80
|
21.90
|
19.80
|
21.90
|
19.87
|
18.25
|
431,800
|
|
|
8/3/2026
|
-1.55 / -6.80%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
17.71
|
24,000
|
|
|
7/31/2026
|
-1.70 / -6.94%
|
23.30
|
24.50
|
22.80
|
22.80
|
22.85
|
19.00
|
57,400
|
|
|
7/30/2026
|
-0.20 / -0.81%
|
24.45
|
24.50
|
24.00
|
24.50
|
24.28
|
20.42
|
6,600
|
|
|
7/29/2026
|
-0.15 / -0.60%
|
23.55
|
24.80
|
23.55
|
24.70
|
24.55
|
20.58
|
1,900
|
|
|
7/28/2026
|
-0.05 / -0.20%
|
23.85
|
24.85
|
23.85
|
24.85
|
24.60
|
20.71
|
82,740
|
|
|
7/27/2026
|
+0.30 / +1.22%
|
24.40
|
25.50
|
23.90
|
24.90
|
25.04
|
20.75
|
3,400
|
|
|
7/24/2026
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.40
|
24.60
|
24.68
|
20.50
|
1,600
|
|
|
7/23/2026
|
-0.10 / -0.40%
|
24.65
|
25.00
|
24.00
|
24.60
|
24.44
|
20.50
|
7,500
|
|
|
7/22/2026
|
0.00 / 0.00%
|
24.50
|
25.30
|
24.50
|
24.70
|
24.70
|
20.58
|
4,500
|
|
|
7/21/2026
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.05
|
24.70
|
24.58
|
20.58
|
784,200
|
|
|
7/20/2026
|
0.00 / 0.00%
|
25.65
|
25.65
|
24.50
|
24.70
|
24.93
|
20.58
|
16,200
|
|
|
7/17/2026
|
-0.40 / -1.59%
|
25.40
|
25.40
|
24.60
|
24.70
|
24.77
|
20.58
|
7,300
|
|
|
7/16/2026
|
-0.40 / -1.57%
|
25.35
|
25.85
|
24.65
|
25.10
|
25.19
|
20.92
|
7,300
|
|
|
7/15/2026
|
+0.50 / +2.00%
|
25.90
|
25.90
|
24.55
|
25.50
|
25.16
|
21.25
|
1,300
|
|
|
7/14/2026
|
-0.85 / -3.29%
|
25.85
|
26.00
|
25.00
|
25.00
|
25.13
|
20.83
|
24,300
|
|
|
7/13/2026
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.50
|
25.85
|
25.90
|
21.54
|
7,200
|
|
|