|
Closing price on 7/29/2021
|
|
| Open |
9.70 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
42,200 |
| Split-adjusted Price |
6.86 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
+1.20 / +13.19%
|
9.70
|
10.40
|
9.70
|
10.30
|
9.80
|
6.86
|
42,200
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
6.06
|
4,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
0
|
|
|
7/26/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
1,700
|
|
|
7/23/2021
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
6.06
|
1,000
|
|
|
7/22/2021
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.30
|
6.26
|
3,100
|
|
|
7/21/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
100
|
|
|
7/20/2021
|
+0.60 / +6.74%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
6.33
|
7,200
|
|
|
7/19/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.93
|
0
|
|
|
7/16/2021
|
-1.10 / -11.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
5.93
|
1,100
|
|
|
7/15/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
7/14/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
7/13/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
7/12/2021
|
+0.50 / +5.49%
|
10.40
|
10.40
|
9.60
|
9.60
|
10.00
|
6.40
|
1,000
|
|
|
7/9/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
500
|
|
|
7/8/2021
|
-0.10 / -1.06%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
6.20
|
3,500
|
|
|
7/7/2021
|
+0.30 / +3.26%
|
9.90
|
9.90
|
9.00
|
9.50
|
9.40
|
6.33
|
4,100
|
|
|
7/6/2021
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.20
|
6.33
|
3,700
|
|
|
7/5/2021
|
-0.60 / -6.12%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
6.13
|
500
|
|
|
7/2/2021
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
6.53
|
3,300
|
|
|
7/1/2021
|
+0.10 / +0.99%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.20
|
6.80
|
700
|
|
|
6/30/2021
|
-0.80 / -7.48%
|
10.70
|
10.70
|
9.90
|
9.90
|
10.10
|
6.60
|
3,900
|
|
|
6/29/2021
|
+0.60 / +6.06%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.70
|
7.00
|
200
|
|
|
6/28/2021
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
6.60
|
4,900
|
|
|
6/25/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.73
|
0
|
|
|
6/24/2021
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
6.73
|
2,000
|
|
|
6/23/2021
|
-0.40 / -3.88%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
6.60
|
500
|
|
|
6/22/2021
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
6.86
|
200
|
|
|
6/21/2021
|
+0.10 / +1.00%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.10
|
6.73
|
3,300
|
|
|
6/18/2021
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
600
|
|
|