|
Closing price on 12/8/2022
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
1,900 |
| Split-adjusted Price |
5.40 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
5.40
|
1,900
|
|
|
12/7/2022
|
-0.20 / -2.47%
|
8.80
|
8.80
|
7.90
|
7.90
|
8.10
|
5.26
|
4,700
|
|
|
12/6/2022
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.40
|
10,800
|
|
|
12/5/2022
|
-0.20 / -2.44%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.20
|
5.33
|
1,400
|
|
|
12/2/2022
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.20
|
5.66
|
2,300
|
|
|
12/1/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
7.70
|
8.90
|
8.10
|
5.93
|
25,600
|
|
|
11/30/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
8.80
|
9.00
|
8.90
|
6.00
|
36,600
|
|
|
11/29/2022
|
+0.40 / +4.49%
|
10.20
|
10.20
|
8.80
|
9.30
|
9.00
|
6.20
|
15,800
|
|
|
11/28/2022
|
-1.40 / -13.59%
|
9.70
|
9.70
|
8.80
|
8.90
|
8.90
|
5.93
|
32,500
|
|
|
11/25/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
0
|
|
|
11/24/2022
|
+1.00 / +10.75%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
100
|
|
|
11/23/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.20
|
1,000
|
|
|
11/22/2022
|
-0.10 / -1.10%
|
10.30
|
10.30
|
9.00
|
9.00
|
9.30
|
6.00
|
400
|
|
|
11/21/2022
|
-0.60 / -5.94%
|
10.10
|
10.10
|
8.80
|
9.50
|
9.10
|
6.33
|
7,500
|
|
|
11/18/2022
|
+1.10 / +11.70%
|
9.30
|
10.50
|
9.30
|
10.50
|
10.10
|
7.00
|
1,000
|
|
|
11/17/2022
|
+0.90 / +10.59%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
6.26
|
500
|
|
|
11/16/2022
|
+1.10 / +13.92%
|
7.90
|
9.00
|
7.90
|
9.00
|
8.50
|
6.00
|
2,400
|
|
|
11/15/2022
|
-1.30 / -14.44%
|
8.00
|
8.40
|
7.70
|
7.70
|
7.90
|
5.13
|
7,200
|
|
|
11/14/2022
|
-0.20 / -2.22%
|
9.00
|
9.70
|
8.70
|
8.80
|
9.00
|
5.86
|
4,800
|
|
|
11/11/2022
|
+0.70 / +7.37%
|
8.20
|
10.20
|
8.20
|
10.20
|
9.00
|
6.80
|
300
|
|
|
11/10/2022
|
-0.50 / -5.05%
|
11.30
|
11.30
|
9.20
|
9.40
|
9.50
|
6.26
|
7,400
|
|
|
11/9/2022
|
0.00 / 0.00%
|
8.70
|
11.30
|
8.70
|
9.90
|
9.90
|
6.60
|
400
|
|
|
11/8/2022
|
+0.30 / +3.09%
|
8.70
|
10.20
|
8.70
|
10.00
|
9.90
|
6.66
|
800
|
|
|
11/7/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.70
|
6.60
|
6,100
|
|
|
11/4/2022
|
0.00 / 0.00%
|
9.00
|
10.30
|
9.00
|
10.30
|
9.90
|
6.86
|
3,500
|
|
|
11/3/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.30
|
6.66
|
2,100
|
|
|
11/2/2022
|
+0.50 / +4.85%
|
9.50
|
10.90
|
9.50
|
10.80
|
10.40
|
7.20
|
300
|
|
|
11/1/2022
|
+0.70 / +7.00%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.30
|
7.13
|
200
|
|
|
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
|
|
|