|
Closing price on 10/31/2022
|
|
| Open |
9.30 |
| High |
10.50 |
| Low |
9.30 |
| Volume |
1,300 |
| Split-adjusted Price |
6.66 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
+0.20 / +2.04%
|
9.30
|
10.50
|
9.30
|
10.00
|
10.00
|
6.66
|
1,300
|
|
|
10/28/2022
|
+1.00 / +10.20%
|
9.80
|
11.20
|
9.20
|
10.80
|
9.80
|
7.20
|
2,400
|
|
|
10/27/2022
|
+1.30 / +14.44%
|
9.30
|
10.30
|
9.30
|
10.30
|
9.80
|
6.86
|
3,400
|
|
|
10/26/2022
|
-1.00 / -10.10%
|
9.50
|
9.50
|
8.50
|
8.90
|
9.00
|
5.93
|
3,300
|
|
|
10/25/2022
|
-0.30 / -2.91%
|
9.50
|
10.60
|
9.50
|
10.00
|
9.90
|
6.66
|
5,700
|
|
|
10/24/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
0
|
|
|
10/21/2022
|
-0.10 / -0.97%
|
10.30
|
11.40
|
10.20
|
10.20
|
10.30
|
6.80
|
2,300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
0
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
0
|
|
|
10/18/2022
|
-1.00 / -9.43%
|
10.60
|
11.10
|
9.60
|
9.60
|
10.30
|
6.40
|
1,600
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.06
|
0
|
|
|
10/14/2022
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.60
|
7.26
|
5,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.06
|
1,900
|
|
|
10/12/2022
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
7.06
|
3,200
|
|
|
10/11/2022
|
-0.30 / -2.75%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
7.06
|
300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.26
|
0
|
|
|
10/7/2022
|
-0.60 / -5.31%
|
11.00
|
11.30
|
10.70
|
10.70
|
10.90
|
7.13
|
8,300
|
|
|
10/6/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
7.53
|
2,500
|
|
|
10/5/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.53
|
1,600
|
|
|
10/4/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.53
|
1,000
|
|
|
10/3/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.53
|
1,000
|
|
|
9/30/2022
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.53
|
500
|
|
|
9/29/2022
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
7.66
|
8,100
|
|
|
9/28/2022
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.00
|
11.90
|
11.60
|
7.93
|
5,100
|
|
|
9/27/2022
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.86
|
1,300
|
|
|
9/26/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.26
|
0
|
|
|
9/23/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.26
|
0
|
|
|
9/22/2022
|
+0.20 / +1.60%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.40
|
8.46
|
13,500
|
|
|
9/21/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.33
|
0
|
|
|
9/20/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.33
|
200
|
|
|