|
Closing price on 8/26/2022
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
900 |
| Split-adjusted Price |
8.33 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.30
|
8.33
|
900
|
|
|
8/25/2022
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.40
|
8.33
|
1,700
|
|
|
8/24/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
8.13
|
1,000
|
|
|
8/23/2022
|
-0.40 / -3.20%
|
12.50
|
12.50
|
11.80
|
12.10
|
12.20
|
8.06
|
5,600
|
|
|
8/22/2022
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.50
|
8.46
|
1,100
|
|
|
8/19/2022
|
+0.70 / +5.79%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.50
|
8.53
|
200
|
|
|
8/18/2022
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.10
|
8.20
|
5,200
|
|
|
8/17/2022
|
-0.30 / -2.40%
|
12.90
|
12.90
|
12.00
|
12.20
|
12.10
|
8.13
|
2,400
|
|
|
8/16/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.33
|
200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.33
|
100
|
|
|
8/12/2022
|
-0.50 / -3.91%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.50
|
8.20
|
8,400
|
|
|
8/11/2022
|
-0.10 / -0.79%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.80
|
8.40
|
2,600
|
|
|
8/10/2022
|
-0.40 / -3.10%
|
12.90
|
13.40
|
12.50
|
12.50
|
12.70
|
8.33
|
5,400
|
|
|
8/9/2022
|
+0.50 / +4.03%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.60
|
100
|
|
|
8/8/2022
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.40
|
8.20
|
2,300
|
|
|
8/5/2022
|
+0.50 / +4.10%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.50
|
8.46
|
10,400
|
|
|
8/4/2022
|
-0.30 / -2.44%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.20
|
8.00
|
6,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.20
|
1,200
|
|
|
8/2/2022
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.30
|
8.26
|
1,200
|
|
|
8/1/2022
|
-0.50 / -3.91%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.40
|
8.20
|
1,300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.80
|
8.60
|
1,000
|
|
|
7/28/2022
|
+1.00 / +8.33%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.90
|
8.66
|
1,500
|
|
|
7/27/2022
|
-0.80 / -6.35%
|
12.10
|
13.00
|
11.80
|
11.80
|
12.00
|
7.86
|
7,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.40
|
0
|
|
|
7/25/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.40
|
0
|
|
|
7/22/2022
|
-0.10 / -0.80%
|
12.50
|
13.20
|
12.40
|
12.40
|
12.60
|
8.26
|
1,300
|
|
|
7/21/2022
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.33
|
1,100
|
|
|
7/20/2022
|
+0.60 / +4.80%
|
12.90
|
13.10
|
12.50
|
13.10
|
12.90
|
8.73
|
3,400
|
|
|
7/19/2022
|
-0.70 / -5.30%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
8.33
|
1,100
|
|
|
7/18/2022
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.20
|
8.66
|
600
|
|
|