Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ANTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2,264.00 | -5.00 | -0.22% | 2,273.00 | 2,286.00 | 2,249.00 | 2,204,252 |
| Apr 17 2024 | 2,269.00 | 61.00 | 2.76% | 2,191.00 | 2,276.00 | 2,191.00 | 1,204,811 |
| Apr 16 2024 | 2,208.00 | -67.00 | -2.95% | 2,236.00 | 2,238.00 | 2,173.00 | 1,920,973 |
| Apr 15 2024 | 2,275.00 | 9.00 | 0.40% | 2,269.00 | 2,305.00 | 2,261.00 | 1,421,393 |
| Apr 12 2024 | 2,266.00 | 48.00 | 2.16% | 2,249.00 | 2,336.00 | 2,249.00 | 1,842,073 |
| Apr 11 2024 | 2,218.00 | -25.00 | -1.11% | 2,256.00 | 2,261.00 | 2,188.00 | 1,947,594 |
| Apr 10 2024 | 2,243.00 | -26.00 | -1.15% | 2,287.00 | 2,307.00 | 2,178.00 | 2,395,853 |
| Apr 09 2024 | 2,269.00 | 54.00 | 2.44% | 2,224.00 | 2,272.00 | 2,220.00 | 1,567,795 |
| Apr 08 2024 | 2,215.00 | 21.00 | 0.96% | 2,192.00 | 2,236.00 | 2,182.00 | 1,105,107 |
| Apr 05 2024 | 2,194.00 | -4.00 | -0.18% | 2,152.00 | 2,194.00 | 2,141.00 | 1,484,155 |
| Apr 04 2024 | 2,198.00 | 98.00 | 4.67% | 2,125.00 | 2,198.00 | 2,123.00 | 2,504,719 |
| Apr 03 2024 | 2,100.00 | 34.00 | 1.65% | 2,072.00 | 2,108.00 | 2,048.00 | 1,672,778 |
| Apr 02 2024 | 2,066.00 | 27.00 | 1.32% | 2,075.00 | 2,093.00 | 2,058.00 | 1,409,973 |
| Mar 28 2024 | 2,039.00 | 54.00 | 2.72% | 2,007.00 | 2,045.00 | 1,995.00 | 986,843 |
| Mar 27 2024 | 1,985.00 | 8.50 | 0.43% | 1,975.00 | 1,995.50 | 1,963.00 | 973,726 |
| Mar 26 2024 | 1,976.50 | -1.50 | -0.08% | 1,963.00 | 1,996.50 | 1,954.00 | 994,857 |
| Mar 25 2024 | 1,978.00 | -29.00 | -1.44% | 2,008.00 | 2,013.00 | 1,959.50 | 2,008,067 |
| Mar 22 2024 | 2,007.00 | 13.50 | 0.68% | 1,980.00 | 2,019.00 | 1,978.50 | 2,399,588 |
| Mar 21 2024 | 1,993.50 | 67.50 | 3.50% | 1,980.00 | 2,008.00 | 1,960.00 | 1,583,815 |
| Mar 20 2024 | 1,926.00 | 9.00 | 0.47% | 1,912.00 | 1,945.00 | 1,902.50 | 820,185 |
| Mar 19 2024 | 1,917.00 | -14.50 | -0.75% | 1,927.00 | 1,954.00 | 1,893.00 | 1,174,471 |
| Mar 18 2024 | 1,931.50 | -16.50 | -0.85% | 1,948.00 | 1,955.00 | 1,909.00 | 1,139,526 |
| Mar 15 2024 | 1,948.00 | 38.00 | 1.99% | 1,945.00 | 1,963.50 | 1,913.00 | 2,282,563 |
| Mar 14 2024 | 1,910.00 | -4.00 | -0.21% | 1,917.00 | 1,918.00 | 1,883.50 | 1,225,538 |
| Mar 13 2024 | 1,914.00 | 96.00 | 5.28% | 1,826.00 | 1,931.50 | 1,822.50 | 2,416,520 |
| Mar 12 2024 | 1,818.00 | -7.00 | -0.38% | 1,840.00 | 1,853.00 | 1,801.50 | 967,616 |
| Mar 11 2024 | 1,825.00 | 55.50 | 3.14% | 1,744.50 | 1,825.00 | 1,724.00 | 809,622 |
| Mar 08 2024 | 1,769.50 | -28.00 | -1.56% | 1,802.50 | 1,810.50 | 1,759.50 | 870,966 |
| Mar 07 2024 | 1,797.50 | 56.00 | 3.22% | 1,734.50 | 1,814.00 | 1,734.50 | 2,385,521 |
| Mar 06 2024 | 1,741.50 | -36.00 | -2.03% | 1,724.00 | 1,788.50 | 1,710.00 | 1,652,160 |
| Mar 05 2024 | 1,777.50 | -60.50 | -3.29% | 1,810.50 | 1,844.50 | 1,761.00 | 2,108,820 |
| Mar 04 2024 | 1,838.00 | 21.00 | 1.16% | 1,822.50 | 1,841.00 | 1,811.00 | 1,268,716 |
| Mar 01 2024 | 1,817.00 | -0.50 | -0.03% | 1,828.50 | 1,843.50 | 1,752.00 | 1,225,284 |
| Feb 29 2024 | 1,817.50 | 44.00 | 2.48% | 1,791.00 | 1,820.00 | 1,775.50 | 3,148,616 |
| Feb 28 2024 | 1,773.50 | -25.00 | -1.39% | 1,792.50 | 1,798.50 | 1,765.50 | 1,038,822 |
| Feb 27 2024 | 1,798.50 | 25.00 | 1.41% | 1,788.50 | 1,816.50 | 1,782.50 | 638,906 |
| Feb 26 2024 | 1,773.50 | -23.00 | -1.28% | 1,791.00 | 1,816.00 | 1,770.00 | 744,528 |
| Feb 23 2024 | 1,796.50 | 9.00 | 0.50% | 1,789.00 | 1,804.50 | 1,773.00 | 596,423 |
| Feb 22 2024 | 1,787.50 | 22.00 | 1.25% | 1,781.00 | 1,793.50 | 1,766.50 | 1,605,797 |
| Feb 21 2024 | 1,765.50 | -10.50 | -0.59% | 1,795.00 | 1,800.00 | 1,745.00 | 1,109,695 |
| Feb 20 2024 | 1,776.00 | 11.00 | 0.62% | 1,770.00 | 1,843.50 | 1,714.50 | 1,860,808 |
| Feb 19 2024 | 1,765.00 | -20.00 | -1.12% | 1,774.00 | 1,774.00 | 1,751.00 | 1,401,088 |
| Feb 16 2024 | 1,785.00 | 95.50 | 5.65% | 1,718.00 | 1,796.00 | 1,715.00 | 1,719,119 |
| Feb 15 2024 | 1,689.50 | 13.00 | 0.78% | 1,682.50 | 1,693.50 | 1,670.00 | 878,193 |
| Feb 14 2024 | 1,676.50 | 15.00 | 0.90% | 1,647.50 | 1,676.50 | 1,640.00 | 726,735 |
| Feb 13 2024 | 1,661.50 | -17.50 | -1.04% | 1,702.00 | 1,703.50 | 1,647.50 | 687,539 |
| Feb 12 2024 | 1,679.00 | 37.00 | 2.25% | 1,648.50 | 1,680.50 | 1,641.00 | 3,166,373 |
| Feb 09 2024 | 1,642.00 | -8.00 | -0.48% | 1,650.00 | 1,653.50 | 1,628.00 | 3,498,771 |
| Feb 08 2024 | 1,650.00 | -47.50 | -2.80% | 1,703.00 | 1,720.50 | 1,636.00 | 2,111,203 |
| Feb 07 2024 | 1,697.50 | -67.00 | -3.80% | 1,757.50 | 1,767.00 | 1,691.50 | 1,782,974 |
| Feb 06 2024 | 1,764.50 | 44.00 | 2.56% | 1,747.00 | 1,776.00 | 1,730.00 | 1,074,536 |
| Feb 05 2024 | 1,720.50 | -13.50 | -0.78% | 1,731.50 | 1,749.50 | 1,710.50 | 963,618 |
| Feb 02 2024 | 1,734.00 | -15.00 | -0.86% | 1,744.50 | 1,755.50 | 1,718.50 | 1,320,970 |
| Feb 01 2024 | 1,749.00 | 14.00 | 0.81% | 1,719.00 | 1,769.00 | 1,704.50 | 1,569,750 |
| Jan 31 2024 | 1,735.00 | 29.00 | 1.70% | 1,735.50 | 1,753.50 | 1,712.00 | 1,345,067 |
| Jan 30 2024 | 1,706.00 | 0.00 | 0.00% | 1,687.00 | 1,708.50 | 1,685.00 | 999,275 |
| Jan 29 2024 | 1,706.00 | 6.00 | 0.35% | 1,686.00 | 1,713.50 | 1,686.00 | 700,033 |
| Jan 26 2024 | 1,700.00 | 28.00 | 1.67% | 1,666.50 | 1,703.00 | 1,656.50 | 1,129,858 |
| Jan 25 2024 | 1,672.00 | -10.00 | -0.59% | 1,685.50 | 1,697.50 | 1,666.50 | 1,353,861 |
| Jan 24 2024 | 1,682.00 | 85.00 | 5.32% | 1,631.50 | 1,692.00 | 1,631.50 | 1,289,036 |
| Jan 23 2024 | 1,597.00 | 37.50 | 2.40% | 1,579.50 | 1,604.50 | 1,570.00 | 1,595,023 |
| Jan 22 2024 | 1,559.50 | -18.50 | -1.17% | 1,582.00 | 1,589.00 | 1,558.50 | 1,706,688 |
