Closing price on 8/11/2023
|
|
Open |
12.30 |
High |
12.30 |
Low |
12.30 |
Volume |
18,200 |
Split-adjusted Price |
9.64 |
|
|
ANT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2023
|
-0.60 / -4.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.64
|
18,200
|
|
8/10/2023
|
+0.30 / +2.38%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
10.11
|
1,500
|
|
8/9/2023
|
-0.70 / -5.30%
|
12.10
|
13.20
|
12.00
|
12.50
|
12.60
|
9.80
|
6,200
|
|
8/8/2023
|
+0.30 / +2.33%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
10.35
|
2,500
|
|
8/7/2023
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
10.11
|
2,100
|
|
8/4/2023
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.04
|
900
|
|
8/3/2023
|
-2.00 / -13.61%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.70
|
9.96
|
9,500
|
|
8/2/2023
|
+1.50 / +11.54%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.70
|
11.37
|
200
|
|
8/1/2023
|
+0.80 / +6.15%
|
11.90
|
14.80
|
11.90
|
13.80
|
13.00
|
10.82
|
6,600
|
|
7/31/2023
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.19
|
600
|
|
7/28/2023
|
+1.10 / +9.24%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.10
|
10.19
|
1,300
|
|
7/27/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
9.33
|
22,500
|
|
7/26/2023
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.90
|
13.90
|
14.00
|
9.26
|
12,600
|
|
7/25/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.10
|
9.46
|
22,700
|
|
7/24/2023
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.20
|
9.46
|
18,800
|
|
7/21/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.46
|
0
|
|
7/20/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.46
|
1,500
|
|
7/19/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.46
|
1,800
|
|
7/18/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
9.46
|
2,100
|
|
7/17/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.46
|
0
|
|
7/14/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.46
|
200
|
|
7/13/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.46
|
2,200
|
|
7/12/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
9.46
|
10,400
|
|
7/11/2023
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
9.46
|
15,400
|
|
7/10/2023
|
+0.50 / +3.68%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.20
|
9.40
|
7,500
|
|
7/7/2023
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.60
|
9.33
|
52,200
|
|
7/6/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.33
|
5,900
|
|
7/5/2023
|
-0.40 / -2.78%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
9.33
|
4,900
|
|
7/4/2023
|
+0.40 / +2.86%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
9.60
|
1,700
|
|
7/3/2023
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.33
|
1,400
|
|
|