|
Closing price on 9/18/2026
|
|
| Open |
17.60 |
| High |
17.95 |
| Low |
17.35 |
| Volume |
18,400 |
| Split-adjusted Price |
17.95 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
0.00 / 0.00%
|
17.60
|
17.95
|
17.35
|
17.95
|
17.58
|
17.95
|
18,400
|
|
|
9/17/2026
|
-0.05 / -0.28%
|
17.50
|
18.00
|
17.50
|
17.95
|
17.76
|
17.95
|
15,700
|
|
|
9/16/2026
|
0.00 / 0.00%
|
18.00
|
18.55
|
17.55
|
18.00
|
18.26
|
18.00
|
13,300
|
|
|
9/15/2026
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.70
|
18.00
|
17.89
|
18.00
|
2,600
|
|
|
9/14/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
18.00
|
17.76
|
18.00
|
17,400
|
|
|
9/11/2026
|
-0.60 / -3.23%
|
18.40
|
18.60
|
17.40
|
18.00
|
18.10
|
18.00
|
12,200
|
|
|
9/10/2026
|
+0.45 / +2.48%
|
16.90
|
18.60
|
16.90
|
18.60
|
17.93
|
18.60
|
25,900
|
|
|
9/9/2026
|
-0.45 / -2.42%
|
18.20
|
18.50
|
18.15
|
18.15
|
18.24
|
18.15
|
19,100
|
|
|
9/8/2026
|
-0.30 / -1.59%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.65
|
18.60
|
12,900
|
|
|
9/7/2026
|
+0.45 / +2.44%
|
18.45
|
18.90
|
18.00
|
18.90
|
18.19
|
18.90
|
39,300
|
|
|
9/4/2026
|
+0.15 / +0.82%
|
17.95
|
19.00
|
17.90
|
18.45
|
18.31
|
18.45
|
22,700
|
|
|
9/3/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
18.30
|
18.13
|
18.30
|
22,100
|
|
|
8/28/2026
|
-0.15 / -0.81%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.13
|
18.30
|
17,000
|
|
|
8/27/2026
|
+0.25 / +1.37%
|
18.20
|
18.80
|
18.20
|
18.45
|
18.30
|
18.45
|
8,400
|
|
|
8/26/2026
|
-0.55 / -2.93%
|
18.50
|
18.70
|
18.20
|
18.20
|
18.34
|
18.20
|
35,800
|
|
|
8/25/2026
|
-0.15 / -0.79%
|
18.90
|
18.90
|
18.60
|
18.75
|
18.70
|
18.75
|
18,200
|
|
|
8/24/2026
|
-0.10 / -0.53%
|
19.00
|
19.45
|
18.80
|
18.90
|
18.92
|
18.90
|
10,800
|
|
|
8/21/2026
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.60
|
19.00
|
18.86
|
19.00
|
13,900
|
|
|
8/20/2026
|
-0.20 / -1.06%
|
18.85
|
19.35
|
18.60
|
18.70
|
18.72
|
18.70
|
5,000
|
|
|
8/19/2026
|
-0.55 / -2.83%
|
19.00
|
19.30
|
18.65
|
18.90
|
18.80
|
18.90
|
12,000
|
|
|
8/18/2026
|
-0.25 / -1.27%
|
19.50
|
19.50
|
19.05
|
19.45
|
19.28
|
19.45
|
13,200
|
|
|
8/17/2026
|
-0.30 / -1.50%
|
20.20
|
20.20
|
19.05
|
19.70
|
19.64
|
19.70
|
28,400
|
|
|
8/14/2026
|
+0.20 / +1.01%
|
20.80
|
20.80
|
18.75
|
20.00
|
19.77
|
20.00
|
115,300
|
|
|
8/13/2026
|
+1.25 / +6.74%
|
18.80
|
19.80
|
18.65
|
19.80
|
19.73
|
19.80
|
217,800
|
|
|
8/12/2026
|
-1.35 / -6.78%
|
19.75
|
20.10
|
18.55
|
18.55
|
18.59
|
18.55
|
762,700
|
|
|
8/11/2026
|
-0.90 / -4.33%
|
20.75
|
20.75
|
19.80
|
19.90
|
19.97
|
19.90
|
22,600
|
|
|
8/10/2026
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.00
|
20.80
|
20.26
|
20.80
|
682,100
|
|
|
8/7/2026
|
+0.35 / +1.70%
|
20.85
|
21.20
|
20.20
|
20.95
|
20.81
|
20.95
|
23,800
|
|
|
8/6/2026
|
-0.60 / -2.83%
|
21.85
|
21.85
|
19.75
|
20.60
|
20.30
|
20.60
|
53,200
|
|
|
8/5/2026
|
-0.70 / -3.20%
|
21.70
|
21.70
|
20.40
|
21.20
|
20.87
|
21.20
|
79,000
|
|
|