|
Closing price on 5/30/2017
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
13.10 |
| Volume |
15,000 |
| Split-adjusted Price |
8.26 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.26
|
15,000
|
|
|
5/29/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.58
|
0
|
|
|
5/26/2017
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.58
|
4,900
|
|
|
5/25/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.51
|
0
|
|
|
5/24/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.51
|
0
|
|
|
5/23/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.51
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.51
|
0
|
|
|
5/19/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.51
|
0
|
|
|
5/18/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.51
|
13,000
|
|
|
5/17/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.51
|
22,000
|
|
|
5/16/2017
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.48
|
8.51
|
5,600
|
|
|
5/15/2017
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.39
|
8.20
|
9,000
|
|
|
5/12/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.51
|
0
|
|
|
5/11/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.51
|
0
|
|
|
5/10/2017
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.49
|
8.51
|
5,400
|
|
|
5/9/2017
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.16
|
8.32
|
16,100
|
|
|
5/8/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.26
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
11.50
|
13.20
|
11.50
|
13.20
|
13.12
|
8.32
|
26,400
|
|
|
5/4/2017
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.32
|
200
|
|
|
5/3/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
0
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
0
|
|
|
4/27/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
0
|
|
|
4/26/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.20
|
0
|
|
|
4/25/2017
|
+0.50 / +4.00%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.98
|
8.20
|
32,600
|
|
|
4/24/2017
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.88
|
2,000
|
|
|
4/21/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.19
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.19
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.19
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.19
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.00
|
11.40
|
11.37
|
7.19
|
66,900
|
|
|