Closing price on 6/18/2024
|
|
Open |
13.50 |
High |
13.70 |
Low |
13.50 |
Volume |
36,900 |
Split-adjusted Price |
13.50 |
|
|
ANT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
13.50
|
36,900
|
|
6/17/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
13.50
|
7,200
|
|
6/14/2024
|
+0.70 / +5.38%
|
13.10
|
14.20
|
13.10
|
13.70
|
13.50
|
13.70
|
16,900
|
|
6/13/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
13.00
|
7,500
|
|
6/12/2024
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
13.00
|
14,800
|
|
6/11/2024
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.50
|
13.20
|
2,200
|
|
6/10/2024
|
+0.80 / +6.25%
|
13.00
|
14.60
|
13.00
|
13.60
|
13.30
|
13.60
|
14,600
|
|
6/7/2024
|
+0.20 / +1.57%
|
12.90
|
13.00
|
12.50
|
12.90
|
12.80
|
12.90
|
53,800
|
|
6/6/2024
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.70
|
12.90
|
29,400
|
|
6/5/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.70
|
12.80
|
8,900
|
|
6/4/2024
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.80
|
12.70
|
26,100
|
|
6/3/2024
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.70
|
12.90
|
20,800
|
|
5/31/2024
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
12.50
|
15,600
|
|
5/30/2024
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.60
|
12.50
|
17,100
|
|
5/29/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
12.90
|
7,100
|
|
5/28/2024
|
+0.70 / +5.69%
|
12.30
|
13.50
|
12.30
|
13.00
|
12.90
|
13.00
|
31,400
|
|
5/27/2024
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.30
|
12.50
|
11,000
|
|
5/24/2024
|
-0.10 / -0.83%
|
12.80
|
12.80
|
11.70
|
12.00
|
11.90
|
12.00
|
44,600
|
|
5/23/2024
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
11,300
|
|
5/22/2024
|
+0.30 / +2.56%
|
12.00
|
13.20
|
11.80
|
12.00
|
12.00
|
12.00
|
8,700
|
|
5/21/2024
|
+0.80 / +7.14%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.70
|
12.00
|
70,500
|
|
5/20/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
11.20
|
7,300
|
|
5/17/2024
|
-0.10 / -0.88%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.20
|
11.20
|
21,800
|
|
5/16/2024
|
+0.40 / +3.67%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
11.30
|
12,000
|
|
5/15/2024
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.80
|
11.00
|
10.90
|
11.00
|
10,400
|
|
5/14/2024
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.00
|
10.80
|
33,400
|
|
5/13/2024
|
-0.60 / -5.13%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.40
|
11.10
|
84,900
|
|
5/10/2024
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.70
|
11.90
|
8,100
|
|
5/9/2024
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.90
|
12.00
|
8,600
|
|
5/8/2024
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.20
|
12.00
|
75,700
|
|
|