|
Closing price on 3/10/2023
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
13.10 |
| Volume |
1,300 |
| Split-adjusted Price |
8.73 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.73
|
1,300
|
|
|
3/9/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.73
|
300
|
|
|
3/8/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.10
|
8.66
|
4,000
|
|
|
3/7/2023
|
+0.50 / +4.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
8.66
|
12,100
|
|
|
3/6/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.33
|
0
|
|
|
3/3/2023
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.50
|
8.53
|
5,200
|
|
|
3/2/2023
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.30
|
13.20
|
12.60
|
8.80
|
3,900
|
|
|
3/1/2023
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
8.80
|
700
|
|
|
2/28/2023
|
+0.50 / +3.82%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.40
|
9.06
|
200
|
|
|
2/27/2023
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.80
|
13.20
|
13.10
|
8.80
|
13,000
|
|
|
2/24/2023
|
+0.90 / +7.44%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.66
|
100
|
|
|
2/23/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
8.06
|
6,200
|
|
|
2/22/2023
|
-1.80 / -13.04%
|
12.50
|
12.50
|
11.80
|
12.00
|
12.10
|
8.00
|
17,200
|
|
|
2/21/2023
|
+0.70 / +5.30%
|
13.20
|
14.00
|
13.20
|
13.90
|
13.80
|
9.26
|
6,500
|
|
|
2/20/2023
|
+1.70 / +14.78%
|
13.20
|
13.20
|
12.20
|
13.20
|
13.20
|
8.80
|
41,400
|
|
|
2/17/2023
|
+1.50 / +14.85%
|
11.60
|
11.60
|
10.60
|
11.60
|
11.50
|
7.73
|
27,700
|
|
|
2/16/2023
|
+1.30 / +14.61%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.10
|
6.80
|
61,100
|
|
|
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
|
|
|