Closing price on 2/15/2023
|
|
Open |
8.50 |
High |
9.20 |
Low |
8.50 |
Volume |
22,200 |
Split-adjusted Price |
6.13 |
|
|
ANT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2023
|
+0.80 / +9.52%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.90
|
6.13
|
22,200
|
|
2/14/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.60
|
700
|
|
2/13/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
5.60
|
13,300
|
|
2/10/2023
|
+0.10 / +1.20%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
5.60
|
9,000
|
|
2/9/2023
|
+0.70 / +9.09%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.30
|
5.60
|
3,600
|
|
2/8/2023
|
-1.10 / -12.36%
|
8.50
|
8.80
|
7.60
|
7.80
|
7.70
|
5.20
|
85,100
|
|
2/7/2023
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.90
|
5.73
|
2,600
|
|
2/6/2023
|
-0.40 / -4.49%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.80
|
5.66
|
6,600
|
|
2/3/2023
|
-0.10 / -1.08%
|
8.90
|
9.40
|
8.50
|
9.20
|
8.90
|
6.13
|
5,700
|
|
2/2/2023
|
+0.30 / +3.33%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.30
|
6.20
|
7,000
|
|
2/1/2023
|
0.00 / 0.00%
|
8.80
|
9.40
|
8.80
|
8.80
|
9.00
|
5.86
|
9,600
|
|
1/31/2023
|
+0.30 / +3.49%
|
8.80
|
9.10
|
8.50
|
8.90
|
8.80
|
5.93
|
14,800
|
|
1/30/2023
|
+0.80 / +10.26%
|
7.10
|
8.80
|
7.10
|
8.60
|
8.60
|
5.73
|
26,200
|
|
1/27/2023
|
-0.20 / -2.41%
|
8.20
|
8.20
|
7.70
|
8.10
|
7.80
|
5.40
|
10,100
|
|
1/19/2023
|
+0.90 / +12.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
5.60
|
1,700
|
|
1/18/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.50
|
4.93
|
4,700
|
|
1/17/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.93
|
8,400
|
|
1/16/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
4.93
|
3,100
|
|
1/13/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.30
|
7.40
|
7.40
|
4.93
|
2,600
|
|
1/12/2023
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
4.86
|
9,800
|
|
1/11/2023
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
5.00
|
12,700
|
|
1/10/2023
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.20
|
4.86
|
12,300
|
|
1/9/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
4.80
|
2,800
|
|
1/6/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.20
|
4.66
|
900
|
|
1/5/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.66
|
900
|
|
1/4/2023
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
7.00
|
4.53
|
1,100
|
|
1/3/2023
|
+0.50 / +7.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.73
|
2,600
|
|
12/30/2022
|
-0.90 / -12.16%
|
7.40
|
7.40
|
6.50
|
6.50
|
6.60
|
4.33
|
28,100
|
|
12/29/2022
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
4.93
|
11,200
|
|
12/28/2022
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
5.00
|
3,200
|
|
|