|
Closing price on 1/10/2024
|
|
| Open |
9.90 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
18,200 |
| Split-adjusted Price |
10.50 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
10.50
|
18,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
5,300
|
|
|
1/8/2024
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
11,100
|
|
|
1/5/2024
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.70
|
10.00
|
12,700
|
|
|
1/4/2024
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.90
|
9.80
|
11,700
|
|
|
1/3/2024
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.50
|
10.00
|
9.90
|
10.00
|
28,500
|
|
|
1/2/2024
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
10,100
|
|
|
12/29/2023
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
9,200
|
|
|
12/28/2023
|
+0.50 / +5.10%
|
11.10
|
11.10
|
10.10
|
10.30
|
10.40
|
10.30
|
15,700
|
|
|
12/27/2023
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.50
|
9.88
|
18,800
|
|
|
12/26/2023
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.30
|
9.72
|
22,200
|
|
|
12/25/2023
|
+0.20 / +1.68%
|
11.90
|
12.50
|
11.90
|
12.10
|
12.10
|
9.49
|
46,400
|
|
|
12/22/2023
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
9.33
|
3,600
|
|
|
12/21/2023
|
+0.50 / +4.42%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.90
|
9.25
|
151,350
|
|
|
12/20/2023
|
-0.40 / -3.42%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
8.86
|
16,800
|
|
|
12/19/2023
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.70
|
9.02
|
28,600
|
|
|
12/18/2023
|
0.00 / 0.00%
|
12.30
|
13.10
|
12.00
|
12.00
|
12.30
|
9.41
|
24,900
|
|
|
12/15/2023
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
9.41
|
49,800
|
|
|
12/14/2023
|
+1.30 / +12.26%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.90
|
9.33
|
1,219,700
|
|
|
12/13/2023
|
+0.30 / +2.68%
|
10.60
|
11.80
|
9.60
|
11.50
|
10.60
|
9.02
|
114,500
|
|
|
12/12/2023
|
+0.10 / +0.85%
|
10.00
|
11.90
|
10.00
|
11.80
|
11.20
|
9.25
|
14,800
|
|
|
12/11/2023
|
+0.50 / +4.35%
|
10.30
|
12.40
|
10.30
|
12.00
|
11.70
|
9.41
|
30,200
|
|
|
12/8/2023
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.50
|
8.94
|
8,500
|
|
|
12/7/2023
|
+0.50 / +4.50%
|
12.30
|
12.30
|
11.20
|
11.60
|
11.70
|
9.09
|
4,300
|
|
|
12/6/2023
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.10
|
8.94
|
12,300
|
|
|
12/5/2023
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.10
|
8.78
|
3,800
|
|
|
12/4/2023
|
-0.40 / -3.45%
|
10.10
|
11.30
|
10.10
|
11.20
|
11.10
|
8.78
|
12,600
|
|
|
12/1/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
9.02
|
5,200
|
|
|
11/30/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.02
|
3,400
|
|
|
11/29/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
9.02
|
13,400
|
|
|