|
Closing price on 8/20/2021
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
1,500 |
| Split-adjusted Price |
6.86 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
6.86
|
1,500
|
|
|
8/19/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
6.86
|
13,600
|
|
|
8/18/2021
|
+0.40 / +3.96%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.30
|
7.00
|
6,800
|
|
|
8/17/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.73
|
0
|
|
|
8/16/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.73
|
200
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.73
|
0
|
|
|
8/12/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.73
|
0
|
|
|
8/11/2021
|
+0.20 / +2.04%
|
10.60
|
10.60
|
9.90
|
10.00
|
10.10
|
6.66
|
1,000
|
|
|
8/10/2021
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
6.60
|
6,500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.46
|
100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
6.53
|
1,000
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.53
|
100
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.60
|
10.10
|
9.80
|
6.73
|
1,600
|
|
|
8/3/2021
|
-0.40 / -3.92%
|
9.50
|
10.70
|
9.50
|
9.80
|
10.10
|
6.53
|
3,000
|
|
|
8/2/2021
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
6.80
|
1,100
|
|
|
7/30/2021
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.10
|
6.86
|
200
|
|
|
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
|
|
|