|
Closing price on 5/4/2020
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
6,800 |
| Split-adjusted Price |
6.66 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.14
|
6.66
|
6,800
|
|
|
4/29/2020
|
+0.30 / +3.09%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.20
|
6.66
|
21,200
|
|
|
4/28/2020
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.46
|
322,000
|
|
|
4/27/2020
|
+0.90 / +9.89%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.71
|
6.66
|
14,000
|
|
|
4/24/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
4/23/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
4/22/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
4/21/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
4/20/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
4/16/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
4/15/2020
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
400
|
|
|
4/14/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.00
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.00
|
0
|
|
|
4/10/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.00
|
0
|
|
|
4/9/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.00
|
0
|
|
|
4/8/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.00
|
0
|
|
|
4/7/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.00
|
0
|
|
|
4/6/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.00
|
0
|
|
|
4/3/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.00
|
0
|
|
|
4/1/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.00
|
0
|
|
|
3/31/2020
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.00
|
100
|
|
|
3/30/2020
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.47
|
6.26
|
1,500
|
|
|
3/27/2020
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.53
|
1,800
|
|
|
3/26/2020
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.11
|
6.60
|
4,800
|
|
|
3/25/2020
|
+1.00 / +10.53%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
100
|
|
|
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
|
|
|