Closing price on 2/26/2024
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.80 |
Volume |
5,100 |
Split-adjusted Price |
9.80 |
|
|
ANT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.90
|
9.80
|
5,100
|
|
2/23/2024
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
32,700
|
|
2/22/2024
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.60
|
9.90
|
4,600
|
|
2/21/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
2/20/2024
|
+0.20 / +2.08%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.50
|
9.80
|
23,400
|
|
2/19/2024
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
26,800
|
|
2/16/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.10
|
9.60
|
9.40
|
9.60
|
18,500
|
|
2/15/2024
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.70
|
9.60
|
6,400
|
|
2/7/2024
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.50
|
9.40
|
2,600
|
|
2/6/2024
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
15,500
|
|
2/5/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,000
|
|
2/2/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
14,300
|
|
2/1/2024
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.60
|
9.40
|
15,100
|
|
1/31/2024
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
1,500
|
|
1/30/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
5,200
|
|
1/29/2024
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
9.80
|
4,400
|
|
1/26/2024
|
-0.10 / -1.04%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.60
|
9.50
|
10,000
|
|
1/25/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4,500
|
|
1/24/2024
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6,400
|
|
1/23/2024
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6,100
|
|
1/22/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
30,700
|
|
1/19/2024
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
1/18/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
6,600
|
|
1/17/2024
|
+0.20 / +2.04%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
10,000
|
|
1/16/2024
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.80
|
9.70
|
5,100
|
|
1/15/2024
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.00
|
9.80
|
2,100
|
|
1/12/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
1/11/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
6,300
|
|
1/10/2024
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
10.50
|
18,200
|
|
1/9/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
5,300
|
|
|