|
Closing price on 8/8/2024
|
|
| Open |
16.10 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
19,200 |
| Split-adjusted Price |
17.00 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
+0.90 / +5.59%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.80
|
17.00
|
19,200
|
|
|
8/7/2024
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.70
|
16.10
|
16.10
|
16.10
|
19,100
|
|
|
8/6/2024
|
+0.70 / +4.52%
|
15.50
|
16.30
|
15.50
|
16.20
|
16.10
|
16.20
|
15,500
|
|
|
8/5/2024
|
+0.20 / +1.27%
|
15.20
|
16.30
|
15.20
|
15.90
|
15.50
|
15.90
|
25,300
|
|
|
8/2/2024
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.50
|
16.00
|
15.70
|
16.00
|
52,700
|
|
|
8/1/2024
|
0.00 / 0.00%
|
16.80
|
16.90
|
15.00
|
16.90
|
16.00
|
16.90
|
75,800
|
|
|
7/31/2024
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
17.00
|
4,800
|
|
|
7/30/2024
|
+2.20 / +14.86%
|
15.20
|
17.00
|
15.20
|
17.00
|
16.70
|
17.00
|
209,100
|
|
|
7/29/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
22,800
|
|
|
7/26/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
14.90
|
2,100
|
|
|
7/25/2024
|
+0.50 / +3.47%
|
14.90
|
15.00
|
14.80
|
14.90
|
15.00
|
14.90
|
8,900
|
|
|
7/24/2024
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
14.50
|
7,900
|
|
|
7/23/2024
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.30
|
15.00
|
14.50
|
15.00
|
13,300
|
|
|
7/22/2024
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.20
|
14.60
|
14.60
|
14.60
|
23,700
|
|
|
7/19/2024
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1,000
|
|
|
7/18/2024
|
+0.10 / +0.71%
|
14.10
|
14.90
|
14.10
|
14.20
|
14.80
|
14.20
|
14,000
|
|
|
7/17/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1,700
|
|
|
7/16/2024
|
-0.30 / -2.08%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
14.10
|
7,400
|
|
|
7/15/2024
|
-0.30 / -2.05%
|
14.40
|
15.00
|
14.30
|
14.30
|
14.40
|
14.30
|
6,300
|
|
|
7/12/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1,000
|
|
|
7/11/2024
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.60
|
14.50
|
14,000
|
|
|
7/10/2024
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.60
|
14.70
|
14.80
|
14.70
|
55,600
|
|
|
7/9/2024
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.60
|
14.80
|
13,500
|
|
|
7/8/2024
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
14.50
|
3,400
|
|
|
7/5/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13,900
|
|
|
7/4/2024
|
+0.70 / +5.15%
|
13.60
|
15.50
|
13.60
|
14.30
|
14.20
|
14.30
|
66,800
|
|
|
7/3/2024
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1,200
|
|
|
7/2/2024
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.50
|
13.60
|
28,400
|
|
|
7/1/2024
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.40
|
13.50
|
12,100
|
|
|
6/28/2024
|
-0.20 / -1.49%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.20
|
13.20
|
40,700
|
|
|