|
Closing price on 10/7/2022
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
8,300 |
| Split-adjusted Price |
7.13 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2022
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.33
|
900
|
|
|
9/16/2022
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.30
|
8.26
|
1,500
|
|
|
9/15/2022
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.13
|
1,700
|
|
|
9/14/2022
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.06
|
200
|
|
|
9/13/2022
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.00
|
300
|
|
|
9/12/2022
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
8.40
|
6,500
|
|
|
9/9/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.33
|
500
|
|
|
9/8/2022
|
+0.20 / +1.67%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.50
|
8.13
|
15,600
|
|
|
9/7/2022
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
7.93
|
900
|
|
|
9/6/2022
|
+0.40 / +3.39%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
8.13
|
700
|
|
|
9/5/2022
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.86
|
700
|
|
|
8/31/2022
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
7.80
|
2,400
|
|
|
8/30/2022
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.80
|
8.00
|
7,800
|
|
|
8/29/2022
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.90
|
7.86
|
4,300
|
|
|
8/26/2022
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.30
|
8.33
|
900
|
|
|
8/25/2022
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.40
|
8.33
|
1,700
|
|
|