|
Closing price on 9/26/2023
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
54,900 |
| Split-adjusted Price |
8.08 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.20
|
8.08
|
54,900
|
|
|
9/25/2023
|
-0.60 / -5.41%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
8.23
|
19,800
|
|
|
9/22/2023
|
-0.30 / -2.70%
|
11.20
|
11.20
|
10.80
|
10.80
|
11.10
|
8.47
|
26,200
|
|
|
9/21/2023
|
-0.10 / -0.91%
|
11.90
|
11.90
|
10.90
|
10.90
|
11.10
|
8.55
|
3,000
|
|
|
9/20/2023
|
+0.30 / +2.75%
|
10.80
|
11.50
|
10.80
|
11.20
|
11.00
|
8.78
|
8,100
|
|
|
9/19/2023
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
8.55
|
5,300
|
|
|
9/18/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
8.70
|
5,000
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.70
|
5,400
|
|
|
9/14/2023
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.10
|
8.86
|
3,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.40
|
8.86
|
4,700
|
|
|
9/12/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.86
|
400
|
|
|
9/11/2023
|
-0.50 / -4.31%
|
11.20
|
11.80
|
11.00
|
11.10
|
11.30
|
8.70
|
18,500
|
|
|
9/8/2023
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
9.02
|
1,700
|
|
|
9/7/2023
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.70
|
11.80
|
12.00
|
9.25
|
19,900
|
|
|
9/6/2023
|
+0.90 / +8.04%
|
11.20
|
12.40
|
11.20
|
12.10
|
12.10
|
9.49
|
9,100
|
|
|
9/5/2023
|
+0.20 / +1.80%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.20
|
8.86
|
11,300
|
|
|
8/31/2023
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.10
|
8.78
|
5,400
|
|
|
8/30/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.70
|
800
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.10
|
8.70
|
2,100
|
|
|
8/28/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
8.78
|
4,900
|
|
|
8/25/2023
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.62
|
1,500
|
|
|
8/24/2023
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
8.86
|
3,000
|
|
|
8/23/2023
|
-0.10 / -0.85%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.40
|
9.17
|
500
|
|
|
8/22/2023
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.80
|
9.17
|
2,000
|
|
|
8/21/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.33
|
0
|
|
|
8/18/2023
|
-0.60 / -4.88%
|
12.00
|
12.50
|
11.70
|
11.70
|
11.90
|
9.17
|
6,300
|
|
|
8/17/2023
|
-0.40 / -3.15%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.64
|
400
|
|
|
8/16/2023
|
+0.60 / +4.96%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
9.96
|
10,000
|
|
|
8/15/2023
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.10
|
9.80
|
1,300
|
|
|
8/14/2023
|
-0.30 / -2.44%
|
12.50
|
12.90
|
11.50
|
12.00
|
12.00
|
9.41
|
12,800
|
|
|