|
Closing price on 3/17/2025
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
53,900 |
| Split-adjusted Price |
20.47 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2025
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.70
|
20.47
|
53,900
|
|
|
3/14/2025
|
-0.60 / -2.62%
|
22.90
|
22.90
|
21.90
|
22.30
|
22.50
|
20.29
|
30,400
|
|
|
3/13/2025
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.90
|
20.84
|
19,100
|
|
|
3/12/2025
|
-0.10 / -0.43%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.80
|
20.84
|
11,200
|
|
|
3/11/2025
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.80
|
23.00
|
20.75
|
24,200
|
|
|
3/10/2025
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
20.75
|
18,500
|
|
|
3/7/2025
|
+0.30 / +1.32%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.90
|
20.93
|
30,500
|
|
|
3/6/2025
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.70
|
20.47
|
9,600
|
|
|
3/5/2025
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.70
|
22.90
|
22.90
|
20.84
|
20,700
|
|
|
3/4/2025
|
-0.40 / -1.70%
|
23.30
|
23.30
|
22.90
|
23.10
|
23.10
|
21.02
|
20,800
|
|
|
3/3/2025
|
-0.40 / -1.69%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.50
|
21.11
|
12,700
|
|
|
2/28/2025
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.60
|
21.47
|
15,400
|
|
|
2/27/2025
|
+1.50 / +6.52%
|
23.10
|
24.90
|
23.00
|
24.50
|
23.60
|
22.29
|
28,600
|
|
|
2/26/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
20.93
|
11,600
|
|
|
2/25/2025
|
+0.20 / +0.88%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.00
|
20.93
|
13,100
|
|
|
2/24/2025
|
+0.40 / +1.78%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.80
|
20.84
|
30,200
|
|
|
2/21/2025
|
-0.40 / -1.74%
|
22.80
|
22.80
|
22.20
|
22.60
|
22.50
|
20.56
|
53,400
|
|
|
2/20/2025
|
+0.30 / +1.32%
|
23.00
|
23.50
|
22.70
|
23.10
|
23.00
|
21.02
|
33,500
|
|
|
2/19/2025
|
+1.40 / +6.45%
|
22.00
|
23.10
|
22.00
|
23.10
|
22.80
|
21.02
|
40,900
|
|
|
2/18/2025
|
0.00 / 0.00%
|
20.00
|
21.90
|
20.00
|
21.90
|
21.70
|
19.93
|
33,700
|
|
|
2/17/2025
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.70
|
21.90
|
21.90
|
19.93
|
21,300
|
|
|
2/14/2025
|
+0.40 / +1.84%
|
21.80
|
22.10
|
21.70
|
22.10
|
21.90
|
20.11
|
14,900
|
|
|
2/13/2025
|
-0.30 / -1.36%
|
21.70
|
22.20
|
21.50
|
21.80
|
21.70
|
19.84
|
8,000
|
|
|
2/12/2025
|
-0.20 / -0.91%
|
22.60
|
22.60
|
21.80
|
21.80
|
22.10
|
19.84
|
16,500
|
|
|
2/11/2025
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
20.02
|
2,600
|
|
|
2/10/2025
|
+0.10 / +0.46%
|
21.90
|
22.10
|
21.70
|
21.70
|
22.00
|
19.74
|
12,700
|
|
|
2/7/2025
|
+0.10 / +0.46%
|
21.60
|
22.10
|
21.30
|
21.90
|
21.60
|
19.93
|
11,000
|
|
|
2/6/2025
|
+0.40 / +1.90%
|
22.90
|
22.90
|
21.50
|
21.50
|
21.80
|
19.56
|
6,000
|
|
|
2/5/2025
|
+0.60 / +2.94%
|
20.50
|
22.10
|
20.50
|
21.00
|
21.10
|
19.11
|
16,000
|
|
|
2/4/2025
|
+0.70 / +3.54%
|
19.90
|
20.80
|
19.90
|
20.50
|
20.40
|
18.65
|
20,300
|
|
|