|
Closing price on 9/7/2023
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
19,900 |
| Split-adjusted Price |
9.25 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2023
|
-0.60 / -4.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.64
|
18,200
|
|
|
8/10/2023
|
+0.30 / +2.38%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
10.11
|
1,500
|
|
|
8/9/2023
|
-0.70 / -5.30%
|
12.10
|
13.20
|
12.00
|
12.50
|
12.60
|
9.80
|
6,200
|
|
|
8/8/2023
|
+0.30 / +2.33%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
10.35
|
2,500
|
|
|
8/7/2023
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
10.11
|
2,100
|
|
|
8/4/2023
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.04
|
900
|
|
|
8/3/2023
|
-2.00 / -13.61%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.70
|
9.96
|
9,500
|
|
|
8/2/2023
|
+1.50 / +11.54%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.70
|
11.37
|
200
|
|
|
8/1/2023
|
+0.80 / +6.15%
|
11.90
|
14.80
|
11.90
|
13.80
|
13.00
|
10.82
|
6,600
|
|
|
7/31/2023
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.19
|
600
|
|
|
7/28/2023
|
+1.10 / +9.24%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.10
|
10.19
|
1,300
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
9.33
|
22,500
|
|
|
7/26/2023
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.90
|
13.90
|
14.00
|
9.26
|
12,600
|
|
|