|
Closing price on 5/16/2022
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
3,300 |
| Split-adjusted Price |
10.33 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
+0.50 / +3.33%
|
16.20
|
16.50
|
15.50
|
15.50
|
15.80
|
10.33
|
3,300
|
|
|
5/13/2022
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.00
|
900
|
|
|
5/12/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
10.00
|
2,300
|
|
|
5/11/2022
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.00
|
10.06
|
3,900
|
|
|
5/10/2022
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.00
|
18,600
|
|
|
5/9/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.13
|
0
|
|
|
5/6/2022
|
-2.10 / -12.21%
|
16.80
|
16.80
|
15.10
|
15.10
|
15.20
|
10.06
|
1,800
|
|
|
5/5/2022
|
-1.40 / -8.05%
|
17.30
|
17.40
|
16.00
|
16.00
|
17.20
|
10.66
|
1,300
|
|
|
5/4/2022
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.40
|
11.66
|
2,800
|
|
|
4/29/2022
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.00
|
100
|
|
|
4/28/2022
|
+0.50 / +2.94%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.70
|
11.66
|
9,000
|
|
|
4/27/2022
|
+1.80 / +11.84%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.33
|
100
|
|
|
4/26/2022
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.20
|
10.26
|
5,100
|
|
|
4/25/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.00
|
0
|
|
|
4/22/2022
|
-1.40 / -8.54%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.00
|
800
|
|
|
4/21/2022
|
+0.60 / +3.75%
|
16.80
|
16.80
|
15.00
|
16.60
|
16.40
|
11.06
|
1,000
|
|
|
4/20/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
10.66
|
2,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.73
|
1,300
|
|
|
4/18/2022
|
-0.40 / -2.44%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.10
|
10.66
|
1,900
|
|
|
4/15/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.93
|
0
|
|
|
4/14/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.93
|
1,100
|
|
|
4/13/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.40
|
10.86
|
2,000
|
|
|
4/12/2022
|
+1.80 / +11.11%
|
16.20
|
18.00
|
16.20
|
18.00
|
16.30
|
12.00
|
5,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
17.00
|
18.00
|
15.40
|
18.00
|
16.20
|
12.00
|
2,500
|
|
|
4/7/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
12.00
|
1,900
|
|
|
4/6/2022
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.00
|
11.93
|
3,100
|
|
|
4/5/2022
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.10
|
12.20
|
6,300
|
|
|
4/4/2022
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.20
|
12.13
|
21,900
|
|
|
4/1/2022
|
+1.00 / +5.71%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.10
|
12.33
|
4,800
|
|
|
3/31/2022
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.50
|
11.66
|
9,500
|
|
|