|
Closing price on 2/9/2022
|
|
| Open |
15.50 |
| High |
16.90 |
| Low |
15.50 |
| Volume |
500 |
| Split-adjusted Price |
11.26 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+1.40 / +9.03%
|
15.50
|
16.90
|
15.50
|
16.90
|
16.00
|
11.26
|
500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.50
|
15.50
|
10.33
|
3,900
|
|
|
2/7/2022
|
+1.40 / +9.72%
|
14.40
|
15.80
|
14.10
|
15.80
|
15.50
|
10.53
|
5,600
|
|
|
1/28/2022
|
+0.30 / +2.17%
|
14.10
|
15.00
|
14.10
|
14.10
|
14.40
|
9.40
|
1,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.10
|
13.90
|
13.80
|
9.26
|
6,000
|
|
|
1/26/2022
|
+0.60 / +4.48%
|
13.50
|
14.70
|
13.40
|
14.00
|
13.90
|
9.33
|
3,200
|
|
|
1/25/2022
|
-2.10 / -13.64%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.40
|
8.86
|
4,100
|
|
|
1/24/2022
|
-0.50 / -3.21%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.40
|
10.06
|
200
|
|
|
1/21/2022
|
+2.00 / +14.60%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.60
|
10.46
|
10,000
|
|
|
1/20/2022
|
-0.20 / -1.44%
|
13.20
|
13.80
|
13.20
|
13.70
|
13.70
|
9.13
|
6,400
|
|
|
1/19/2022
|
-0.90 / -6.04%
|
14.70
|
14.70
|
13.20
|
14.00
|
13.90
|
9.33
|
9,200
|
|
|
1/18/2022
|
-0.80 / -5.19%
|
15.40
|
15.40
|
14.00
|
14.60
|
14.90
|
9.73
|
13,000
|
|
|
1/17/2022
|
-1.40 / -8.81%
|
15.50
|
16.50
|
14.10
|
14.50
|
15.40
|
9.66
|
38,900
|
|
|
1/14/2022
|
-0.90 / -5.56%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.90
|
10.20
|
2,700
|
|
|
1/13/2022
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.20
|
10.80
|
243,200
|
|
|
1/12/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
11.20
|
5,000
|
|
|
1/11/2022
|
-0.70 / -4.00%
|
16.60
|
17.50
|
16.60
|
16.80
|
16.80
|
11.20
|
8,600
|
|
|
1/10/2022
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.50
|
11.66
|
27,900
|
|
|
1/7/2022
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.10
|
17.60
|
17.60
|
11.73
|
13,900
|
|
|
1/6/2022
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.60
|
12.00
|
6,300
|
|
|
1/5/2022
|
-0.10 / -0.55%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.00
|
12.00
|
5,400
|
|
|
1/4/2022
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.90
|
18.50
|
18.10
|
12.33
|
18,800
|
|
|
12/31/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
12.00
|
3,700
|
|
|
12/30/2021
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
12.00
|
9,100
|
|
|
12/29/2021
|
-0.40 / -2.17%
|
18.00
|
18.80
|
18.00
|
18.00
|
18.00
|
12.00
|
7,400
|
|
|
12/28/2021
|
+0.10 / +0.55%
|
18.00
|
18.80
|
17.90
|
18.20
|
18.40
|
12.13
|
9,500
|
|
|
12/27/2021
|
-0.70 / -3.74%
|
18.10
|
18.80
|
17.90
|
18.00
|
18.10
|
12.00
|
25,100
|
|
|
12/24/2021
|
+0.20 / +1.12%
|
17.90
|
19.00
|
17.90
|
18.10
|
18.70
|
12.06
|
8,900
|
|
|
12/23/2021
|
-0.40 / -2.17%
|
18.80
|
18.80
|
17.80
|
18.00
|
17.90
|
12.00
|
21,300
|
|
|
12/22/2021
|
+0.10 / +0.54%
|
18.30
|
19.70
|
18.10
|
18.50
|
18.40
|
12.33
|
17,200
|
|
|