|
Closing price on 3/24/2020
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
17,400 |
| Split-adjusted Price |
6.33 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.63
|
6.33
|
17,400
|
|
|
3/23/2020
|
-1.10 / -9.91%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.00
|
6.66
|
18,200
|
|
|
3/20/2020
|
+0.40 / +3.81%
|
10.80
|
11.80
|
10.70
|
10.90
|
11.13
|
7.26
|
66,000
|
|
|
3/19/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
0
|
|
|
3/18/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
0
|
|
|
3/17/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
0
|
|
|
3/16/2020
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
500
|
|
|
3/13/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
0
|
|
|
3/12/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
0
|
|
|
3/11/2020
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
0
|
|
|
3/10/2020
|
+0.90 / +9.38%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.34
|
7.00
|
8,600
|
|
|
3/9/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
3/6/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
3/5/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
3/4/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
3/3/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
3/2/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
2/28/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
190,000
|
|
|
2/26/2020
|
-0.90 / -8.57%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
7,600
|
|
|
2/25/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
0
|
|
|
2/24/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
0
|
|
|
2/21/2020
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
7,200
|
|
|
2/20/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
3,000
|
|
|
2/19/2020
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
10,800
|
|
|
2/18/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.46
|
11,200
|
|
|
2/17/2020
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
10,200
|
|
|
2/14/2020
|
-0.20 / -2.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
6.46
|
22,800
|
|
|
2/13/2020
|
-1.10 / -10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
17,000
|
|
|
2/12/2020
|
+0.40 / +3.77%
|
9.60
|
11.00
|
9.60
|
11.00
|
9.70
|
7.33
|
3,100
|
|
|