|
Closing price on 3/4/2025
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
20,800 |
| Split-adjusted Price |
21.02 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2025
|
-0.20 / -0.99%
|
19.80
|
20.20
|
19.60
|
20.10
|
19.80
|
18.29
|
18,200
|
|
|
1/24/2025
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.30
|
18.65
|
11,600
|
|
|
1/23/2025
|
-0.30 / -1.49%
|
20.10
|
20.50
|
19.70
|
19.80
|
20.00
|
18.02
|
48,300
|
|
|
1/22/2025
|
-0.50 / -2.38%
|
21.00
|
21.00
|
19.70
|
20.50
|
20.10
|
18.65
|
84,100
|
|
|
1/21/2025
|
-0.20 / -0.95%
|
21.00
|
21.50
|
20.20
|
20.80
|
21.00
|
18.93
|
26,800
|
|
|
1/20/2025
|
+2.40 / +12.90%
|
19.60
|
21.30
|
19.60
|
21.00
|
21.00
|
19.11
|
138,600
|
|
|
1/17/2025
|
+0.10 / +0.53%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.60
|
17.11
|
14,900
|
|
|
1/16/2025
|
-0.50 / -2.63%
|
19.20
|
19.30
|
18.30
|
18.50
|
18.70
|
16.83
|
60,000
|
|
|
1/15/2025
|
+0.10 / +0.52%
|
19.30
|
19.40
|
18.80
|
19.40
|
19.00
|
17.65
|
19,700
|
|
|