|
Closing price on 9/6/2024
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
11,800 |
| Split-adjusted Price |
17.20 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2024
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.30
|
17.20
|
11,800
|
|
|
9/5/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.70
|
17.50
|
17.70
|
5,100
|
|
|
9/4/2024
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.70
|
17.80
|
11,600
|
|
|
8/30/2024
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.60
|
17.60
|
16,700
|
|
|
8/29/2024
|
-0.20 / -1.13%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.60
|
17.50
|
8,700
|
|
|
8/28/2024
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.70
|
17.50
|
10,100
|
|
|
8/27/2024
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.80
|
17.70
|
39,400
|
|
|
8/26/2024
|
+0.70 / +4.07%
|
17.60
|
18.00
|
17.10
|
17.90
|
17.40
|
17.90
|
7,500
|
|
|
8/23/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.60
|
17.20
|
17.60
|
12,000
|
|
|
8/22/2024
|
+0.30 / +1.71%
|
17.80
|
18.00
|
17.30
|
17.80
|
17.60
|
17.80
|
19,300
|
|
|
8/21/2024
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.10
|
18.10
|
17.50
|
18.10
|
19,500
|
|
|
8/20/2024
|
+0.90 / +5.36%
|
17.00
|
18.80
|
16.70
|
17.70
|
18.00
|
17.70
|
33,100
|
|
|
8/19/2024
|
+0.60 / +3.66%
|
16.50
|
17.40
|
16.50
|
17.00
|
16.80
|
17.00
|
66,800
|
|
|
8/16/2024
|
+0.30 / +1.85%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.40
|
16.50
|
1,600
|
|
|
8/15/2024
|
-0.30 / -1.84%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.20
|
16.00
|
24,500
|
|
|
8/14/2024
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.30
|
16.50
|
11,200
|
|
|
8/13/2024
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
16.50
|
600
|
|
|
8/12/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5,100
|
|
|
8/9/2024
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.20
|
16.60
|
16.40
|
16.60
|
10,200
|
|
|
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
|
|
|