AirNet Technology Inc. (ANTE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in AirNet Technology Inc. (ANTE) 10 years ago, it would be worth $44.5 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $350.81, while $1000 invested 1 year ago would be worth $4,978.54. This corresponds to total returns of -95.55%, -64.92%, 397.85%, respectively, with annualized returns of -26.73%, -18.89%, 397.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2025 | 0.17 | 0.1 | 0.1 | 0.17 | 0.07 | 169.48M |
| October 15, 2025 | 1 | 0.19 | 0.19 | 1 | 0.18 | 82.64M |
| October 14, 2025 | 1.68 | 1.39 | 1.39 | 2.11 | 1.23 | 797,291 |
| October 13, 2025 | 2.41 | 1.7 | 1.7 | 2.41 | 1.7 | 294,606 |
| October 10, 2025 | 3.33 | 2.49 | 2.49 | 3.41 | 2.25 | 326,778 |
| October 09, 2025 | 3.52 | 3.28 | 3.28 | 3.57 | 3.22 | 682,169 |
| October 08, 2025 | 3.04 | 3.59 | 3.59 | 3.78 | 3 | 1.46M |
| October 07, 2025 | 3.6 | 3.15 | 3.15 | 3.62 | 2.8 | 424,240 |
| October 06, 2025 | 3.45 | 3.52 | 3.52 | 3.58 | 3.33 | 113,440 |
| October 03, 2025 | 3.48 | 3.39 | 3.39 | 3.61 | 3.39 | 121,319 |
| October 02, 2025 | 3.4 | 3.47 | 3.47 | 3.63 | 3.4 | 276,713 |
| October 01, 2025 | 3.4 | 3.47 | 3.47 | 3.58 | 3.4 | 115,685 |
| September 30, 2025 | 3.69 | 3.46 | 3.46 | 3.9 | 3.31 | 237,889 |
| September 29, 2025 | 3.34 | 3.72 | 3.72 | 3.83 | 3.34 | 220,467 |
| September 26, 2025 | 3.28 | 3.34 | 3.34 | 3.62 | 3.26 | 231,455 |
| September 25, 2025 | 3.21 | 3.35 | 3.35 | 3.49 | 3.21 | 105,868 |
| September 24, 2025 | 3.14 | 3.36 | 3.36 | 3.39 | 3 | 243,223 |
| September 23, 2025 | 3.24 | 3.32 | 3.32 | 3.39 | 3.2 | 101,627 |
| September 22, 2025 | 3.08 | 3.39 | 3.39 | 3.49 | 2.9 | 421,266 |
| September 19, 2025 | 4.59 | 3.36 | 3.36 | 4.72 | 3.08 | 4.51M |
| September 18, 2025 | 3.66 | 3.48 | 3.48 | 3.9 | 3.22 | 307,102 |
| September 17, 2025 | 3.89 | 3.72 | 3.72 | 3.95 | 3.6 | 268,897 |
| September 16, 2025 | 4.25 | 3.97 | 3.97 | 4.5 | 3.9 | 260,014 |
| September 15, 2025 | 4.85 | 4.24 | 4.24 | 4.9 | 4.19 | 254,395 |
| September 12, 2025 | 4.95 | 4.84 | 4.84 | 5.39 | 4.7 | 314,395 |
| September 11, 2025 | 4.88 | 4.94 | 4.94 | 5.5 | 4.8 | 1.3M |
| September 10, 2025 | 4.93 | 4.87 | 4.87 | 5.68 | 4.8 | 703,500 |
| September 09, 2025 | 5.1 | 5.08 | 5.08 | 5.51 | 4.75 | 208,548 |
| September 08, 2025 | 5.4 | 4.99 | 4.99 | 6 | 4.22 | 677,474 |
| September 05, 2025 | 5.4 | 5.45 | 5.45 | 5.85 | 5.26 | 228,400 |
| 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 | 339,531 |
| 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 |