|
Closing price on 12/8/2021
|
|
| Open |
20.80 |
| High |
21.50 |
| Low |
20.50 |
| Volume |
16,300 |
| Split-adjusted Price |
13.66 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
-0.20 / -0.97%
|
20.80
|
21.50
|
20.50
|
20.50
|
20.80
|
13.66
|
16,300
|
|
|
12/7/2021
|
+0.10 / +0.48%
|
18.70
|
21.90
|
18.70
|
20.80
|
20.70
|
13.86
|
13,700
|
|
|
12/6/2021
|
-0.70 / -3.26%
|
20.80
|
21.00
|
20.00
|
20.80
|
20.70
|
13.86
|
36,100
|
|
|
12/3/2021
|
0.00 / 0.00%
|
20.10
|
22.00
|
20.10
|
21.90
|
21.50
|
14.59
|
39,500
|
|
|
12/2/2021
|
-0.70 / -3.02%
|
23.20
|
23.20
|
20.20
|
22.50
|
21.89
|
14.99
|
93,600
|
|
|
12/1/2021
|
-0.70 / -2.95%
|
24.40
|
24.40
|
22.80
|
23.00
|
23.20
|
15.33
|
68,100
|
|
|
11/30/2021
|
+0.40 / +1.67%
|
23.00
|
24.80
|
22.70
|
24.40
|
23.70
|
16.26
|
55,400
|
|
|
11/29/2021
|
-1.20 / -4.86%
|
24.00
|
25.00
|
23.50
|
23.50
|
24.00
|
15.66
|
57,900
|
|
|
11/26/2021
|
-1.90 / -7.34%
|
26.20
|
27.50
|
22.10
|
24.00
|
24.70
|
15.99
|
83,800
|
|
|
11/25/2021
|
+3.30 / +14.60%
|
25.70
|
25.90
|
25.60
|
25.90
|
25.90
|
17.26
|
96,000
|
|
|
11/24/2021
|
+2.90 / +14.57%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.60
|
15.19
|
4,400
|
|
|
11/23/2021
|
-0.80 / -3.51%
|
19.40
|
26.00
|
19.40
|
22.00
|
19.90
|
14.66
|
252,100
|
|
|
11/22/2021
|
-3.90 / -14.66%
|
25.50
|
25.50
|
22.70
|
22.70
|
22.80
|
15.13
|
106,800
|
|
|
11/19/2021
|
-2.40 / -8.63%
|
27.80
|
27.80
|
25.00
|
25.40
|
26.60
|
16.93
|
57,900
|
|
|
11/18/2021
|
+2.40 / +9.30%
|
29.60
|
29.60
|
24.90
|
28.20
|
27.80
|
18.79
|
258,900
|
|
|
11/17/2021
|
+3.30 / +14.67%
|
25.80
|
25.80
|
23.00
|
25.80
|
25.80
|
17.19
|
252,500
|
|
|
11/16/2021
|
+2.90 / +14.80%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.99
|
28,900
|
|
|
11/15/2021
|
+2.50 / +14.62%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.60
|
13.06
|
53,700
|
|
|
11/12/2021
|
+0.10 / +0.59%
|
16.50
|
17.70
|
16.00
|
17.10
|
17.10
|
11.40
|
82,400
|
|
|
11/11/2021
|
+0.20 / +1.20%
|
16.60
|
17.50
|
16.60
|
16.80
|
17.00
|
11.20
|
50,200
|
|
|
11/10/2021
|
+0.90 / +5.45%
|
16.90
|
17.60
|
16.00
|
17.40
|
16.60
|
11.60
|
41,800
|
|
|
11/9/2021
|
+2.20 / +14.97%
|
15.80
|
16.90
|
14.80
|
16.90
|
16.50
|
11.26
|
74,200
|
|
|
11/8/2021
|
+1.90 / +14.39%
|
13.20
|
15.10
|
12.80
|
15.10
|
14.74
|
10.06
|
136,100
|
|
|
11/5/2021
|
-1.40 / -9.40%
|
13.50
|
13.80
|
12.80
|
13.50
|
13.20
|
9.00
|
107,000
|
|
|
11/4/2021
|
+0.50 / +3.45%
|
14.50
|
15.50
|
14.50
|
15.00
|
14.90
|
10.00
|
13,500
|
|
|
11/3/2021
|
+1.90 / +14.96%
|
14.60
|
14.60
|
13.80
|
14.60
|
14.50
|
9.73
|
97,900
|
|
|
11/2/2021
|
+1.70 / +14.29%
|
11.90
|
13.60
|
11.50
|
13.60
|
12.70
|
9.06
|
342,000
|
|
|
11/1/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
7.93
|
6,300
|
|
|
10/29/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
7.93
|
16,600
|
|
|
10/28/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
7.93
|
9,700
|
|
|