|
Closing price on 10/6/2017
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
2,200 |
| Split-adjusted Price |
6.33 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
2,200
|
|
|
10/5/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
0
|
|
|
10/4/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
0
|
|
|
10/3/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
0
|
|
|
10/2/2017
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
4,000
|
|
|
9/29/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
9/28/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
9/27/2017
|
-0.50 / -5.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
9/26/2017
|
-0.10 / -1.03%
|
8.60
|
9.60
|
8.60
|
9.60
|
9.10
|
6.40
|
200
|
|
|
9/25/2017
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.46
|
1,300
|
|
|
9/22/2017
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
6,000
|
|
|
9/21/2017
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.20
|
3,500
|
|
|
9/20/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
0
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
6.60
|
4,200
|
|
|
9/18/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
1,700
|
|
|
9/15/2017
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
22,000
|
|
|
9/14/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
800
|
|
|
9/13/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
50
|
|
|
9/12/2017
|
-0.50 / -5.00%
|
8.10
|
9.80
|
8.10
|
9.50
|
9.48
|
6.33
|
1,000
|
|
|
9/11/2017
|
+0.20 / +2.04%
|
8.40
|
10.00
|
8.40
|
10.00
|
9.47
|
6.66
|
300
|
|
|
9/8/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.53
|
0
|
|
|
9/7/2017
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.82
|
6.60
|
5,000
|
|
|
9/6/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
9/1/2017
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
100
|
|
|
8/31/2017
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
6.33
|
4,200
|
|
|
8/30/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
0
|
|
|
8/29/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
0
|
|
|
8/28/2017
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
400
|
|
|
8/25/2017
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
4,000
|
|
|