AirNet Technology Inc. - ANTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	5.4	5.45	5.45	5.85	5.26	225,943
September 04, 2025	5.2	5.26	5.26	5.98	5	421,733
September 03, 2025	6.1	4.91	4.91	6.42	4.72	695,700
September 02, 2025	4.3	5.55	5.55	5.6	4.3	465,016
August 29, 2025	4.93	4.31	4.31	6.69	3.92	2.72M
August 28, 2025	3.27	4.21	4.21	4.25	3.13	807,425
August 27, 2025	2.69	3.36	3.36	3.38	2.66	679,845
August 26, 2025	2.73	2.79	2.79	2.82	2.58	506,038
August 25, 2025	2.77	2.75	2.75	2.95	2.55	539,000
August 22, 2025	2.1	2.81	2.81	3.9	2.06	17.35M
August 21, 2025	3.01	2.2	2.2	3.37	1.8	923,300
August 20, 2025	2.89	3.01	3.01	3.1	2.75	157,430
August 19, 2025	2.6	2.83	2.83	3.13	2.6	284,383
August 18, 2025	2.71	2.58	2.58	2.97	2.53	191,900
August 15, 2025	2.41	2.7	2.7	2.82	2.25	201,900
August 14, 2025	2.25	2.4	2.4	2.94	2.15	787,532
August 13, 2025	2.77	2.02	2.02	2.77	1.95	441,900
August 12, 2025	3.26	2.8	2.8	3.35	2.63	659,952
August 11, 2025	2.53	3.41	3.41	3.67	2.21	1.11M
August 08, 2025	2.77	2.34	2.34	2.83	2.33	190,970
August 07, 2025	2.28	2.82	2.82	2.84	2.28	593,328
August 06, 2025	2.7	2.37	2.37	2.72	2.35	288,402
August 05, 2025	2.19	2.68	2.68	2.8	2.19	336,998
August 04, 2025	1.92	2.19	2.19	2.23	1.86	291,121
August 01, 2025	1.84	1.84	1.84	2	1.73	776,900
July 31, 2025	1.42	1.61	1.61	1.65	1.4	141,900
July 30, 2025	1.25	1.39	1.39	1.4	1.12	99,501
July 29, 2025	1.4	1.27	1.27	1.4	1.26	21,700
July 28, 2025	1.45	1.37	1.37	1.45	1.35	39,932
July 25, 2025	1.37	1.39	1.39	1.5	1.31	40,300
July 24, 2025	1.31	1.37	1.37	1.42	1.31	66,517
July 23, 2025	1.19	1.31	1.31	1.35	1.13	95,200
July 22, 2025	1.1	1.23	1.23	1.29	1.07	102,803
July 21, 2025	1.06	1.1	1.1	1.1	1.02	9,257
July 18, 2025	1.01	1.06	1.06	1.07	1.01	22,738
July 17, 2025	1.05	1.06	1.06	1.06	0.98	26,948
July 16, 2025	1.05	1.05	1.05	1.05	0.97	21,134
July 15, 2025	1.03	1.05	1.05	1.07	0.94	143,473
July 14, 2025	1.1	1.05	1.05	1.1	1.05	91,222
July 11, 2025	1.04	1.06	1.06	1.18	1	277,065
July 10, 2025	0.69	1.04	1.04	1.09	0.63	843,674
July 09, 2025	0.65	0.69	0.69	0.69	0.65	4,580
July 08, 2025	0.68	0.68	0.68	0.7	0.61	16,013
July 07, 2025	0.6	0.65	0.65	0.65	0.6	6,500
July 03, 2025	0.61	0.65	0.65	0.65	0.61	9,400
July 02, 2025	0.62	0.65	0.65	0.65	0.59	435,056
July 01, 2025	0.66	0.67	0.67	0.67	0.6	6,590
June 30, 2025	0.57	0.63	0.63	0.68	0.57	21,618
June 27, 2025	0.66	0.65	0.65	0.67	0.63	14,951
June 26, 2025	0.72	0.7	0.7	0.72	0.67	24,278
June 25, 2025	0.7	0.7	0.7	0.73	0.65	13,600
June 24, 2025	0.75	0.72	0.72	0.75	0.7	9,175
June 23, 2025	0.68	0.7	0.7	0.7	0.65	4,800
June 20, 2025	0.67	0.68	0.68	0.7	0.66	24,423
June 18, 2025	0.71	0.7	0.7	0.73	0.64	26,400
June 17, 2025	0.75	0.72	0.72	0.75	0.7	10,926
June 16, 2025	0.75	0.75	0.75	0.75	0.7	19,710
June 13, 2025	0.7	0.75	0.75	0.75	0.7	81,800
June 12, 2025	0.72	0.72	0.72	0.74	0.66	55,819
June 11, 2025	0.74	0.75	0.75	0.75	0.71	11,137

AirNet Technology Inc. (ANTE) NASDAQ