Airnet Technology Inc (ANTE) Historical Stock Data

3.48 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ANTE is up 1.70% a day on average. There have been 14 days where Airnet Technology Inc closed green and 16 days where ANTE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-09-18	3.66	3.48	↓$0.18 (-4.92%)	3.22	3.90	306.88K
2025-09-17	3.89	3.72	↓$0.17 (-4.37%)	3.60	3.95	268.74K
2025-09-16	4.25	3.97	↓$0.28 (-6.59%)	3.90	4.50	259.87K
2025-09-15	4.85	4.24	↓$0.61 (-12.58%)	4.19	4.90	254.39K
2025-09-12	4.95	4.84	↓$0.11 (-2.22%)	4.70	5.39	314.40K
2025-09-11	4.88	4.94	↑$0.06 (1.23%)	4.80	5.50	1.30M
2025-09-10	4.93	4.87	↓$0.06 (-1.22%)	4.80	5.68	702K
2025-09-09	5.10	5.08	↓$0.02 (-0.39%)	4.75	5.51	208.36K
2025-09-08	5.40	4.99	↓$0.41 (-7.59%)	4.22	6.00	677.27K
2025-09-05	5.40	5.45	↑$0.05 (0.93%)	5.26	5.85	227.18K
2025-09-04	5.20	5.26	↑$0.06 (1.15%)	5.00	5.98	421.38K
2025-09-03	6.10	4.91	↓$1.19 (-19.51%)	4.72	6.42	695.66K
2025-09-02	4.30	5.55	↑$1.25 (29.07%)	4.30	5.60	464.79K
2025-08-29	4.93	4.31	↓$0.62 (-12.58%)	3.92	6.69	2.71M
2025-08-28	3.27	4.21	↑$0.94 (28.75%)	3.13	4.25	807.39K
2025-08-27	2.69	3.36	↑$0.67 (24.91%)	2.66	3.38	678.95K
2025-08-26	2.73	2.79	↑$0.06 (2.20%)	2.58	2.82	506.04K
2025-08-25	2.77	2.75	↓$0.02 (-0.72%)	2.55	2.95	538.11K
2025-08-22	2.10	2.81	↑$0.71 (33.81%)	2.06	3.90	17.34M
2025-08-21	3.01	2.20	↓$0.81 (-26.91%)	1.80	3.37	0.92M
2025-08-20	2.89	3.01	↑$0.12 (4.15%)	2.75	3.10	157.43K
2025-08-19	2.60	2.83	↑$0.23 (8.85%)	2.60	3.13	284.18K
2025-08-18	2.71	2.58	↓$0.13 (-4.80%)	2.53	2.97	191.86K
2025-08-15	2.41	2.70	↑$0.29 (12.03%)	2.25	2.82	201.86K
2025-08-14	2.25	2.40	↑$0.15 (6.67%)	2.15	2.94	786.21K
2025-08-13	2.77	2.02	↓$0.75 (-27.08%)	1.95	2.77	441.59K
2025-08-12	3.26	2.80	↓$0.46 (-13.98%)	2.63	3.35	659.85K
2025-08-11	2.53	3.41	↑$0.88 (34.58%)	2.21	3.67	1.11M
2025-08-08	2.77	2.34	↓$0.43 (-15.52%)	2.33	2.83	190.75K
2025-08-07	2.28	2.82	↑$0.54 (23.68%)	2.28	2.84	593.23K