Antec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.60	32.15	31.50	31.80	31.80	0.63%	19,139
Apr 28, 2026	32.00	32.50	31.45	31.60	31.60	-1.25%	25,566
Apr 27, 2026	32.45	32.45	31.40	32.00	32.00	0.63%	35,158
Apr 24, 2026	32.15	32.15	31.25	31.80	31.80	1.76%	46,759
Apr 23, 2026	32.80	32.80	30.50	31.25	31.25	-3.70%	89,558
Apr 22, 2026	31.50	32.55	31.50	32.45	32.45	3.34%	88,576
Apr 21, 2026	30.05	31.40	30.00	31.40	31.40	2.95%	135,012
Apr 20, 2026	30.80	31.25	30.40	30.50	30.50	-2.56%	78,417
Apr 17, 2026	32.15	32.15	31.00	31.30	31.30	-1.73%	49,377
Apr 16, 2026	31.10	32.20	31.00	31.85	31.85	1.76%	64,060
Apr 15, 2026	31.30	31.90	30.70	31.30	31.30	0.16%	68,447
Apr 14, 2026	32.45	32.45	31.20	31.25	31.25	-0.32%	41,728
Apr 13, 2026	30.55	31.50	30.55	31.35	31.35	-0.79%	62,913
Apr 10, 2026	31.90	32.35	31.60	31.60	31.60	-2.02%	64,399
Apr 9, 2026	33.50	33.50	32.00	32.25	32.25	-3.30%	68,488
Apr 8, 2026	33.30	34.15	32.75	33.35	33.35	0.15%	42,986
Apr 7, 2026	33.00	33.80	32.60	33.30	33.30	0.91%	20,197
Apr 2, 2026	34.00	34.05	32.75	33.00	33.00	-1.49%	29,523
Apr 1, 2026	33.75	33.90	32.90	33.50	33.50	1.82%	39,310
Mar 31, 2026	33.20	34.20	32.70	32.90	32.90	-0.90%	42,391
Mar 30, 2026	32.60	33.75	32.55	33.20	33.20	-1.63%	36,735
Mar 27, 2026	33.15	34.15	33.10	33.75	33.75	1.81%	45,394
Mar 26, 2026	33.90	33.90	32.95	33.15	33.15	0.15%	46,487
Mar 25, 2026	34.00	34.20	32.95	33.10	33.10	0.15%	44,573
Mar 24, 2026	34.20	34.30	32.45	33.05	33.05	-2.36%	125,977
Mar 23, 2026	36.95	36.95	33.85	33.85	33.85	-9.97%	222,371
Mar 20, 2026	35.35	38.85	35.35	37.60	37.60	6.36%	896,234
Mar 19, 2026	32.00	35.35	32.00	35.35	35.35	9.95%	161,270
Mar 18, 2026	31.45	32.15	30.60	32.15	32.15	5.07%	104,717
Mar 17, 2026	30.65	31.50	30.60	30.60	30.60	0.16%	29,272
Mar 16, 2026	30.55	30.80	30.40	30.55	30.55	-	18,838
Mar 13, 2026	31.00	31.00	30.05	30.55	30.55	-2.40%	61,452
Mar 12, 2026	31.50	31.70	31.15	31.30	31.30	-1.26%	35,528
Mar 11, 2026	30.00	31.80	30.00	31.70	31.70	1.60%	57,555
Mar 10, 2026	31.10	32.20	31.00	31.20	31.20	0.48%	67,432
Mar 9, 2026	33.05	33.05	31.05	31.05	31.05	-9.87%	118,639
Mar 6, 2026	34.20	34.95	34.20	34.45	34.45	-1.43%	25,408
Mar 5, 2026	33.50	35.80	33.45	34.95	34.95	6.88%	52,908
Mar 4, 2026	34.55	34.55	32.70	32.70	32.70	-6.44%	36,747
Mar 3, 2026	36.20	36.20	34.05	34.95	34.95	-1.27%	47,759
Mar 2, 2026	35.00	35.75	34.90	35.40	35.40	-1.94%	33,805
Feb 26, 2026	35.75	36.50	34.65	36.10	36.10	2.27%	55,871
Feb 25, 2026	34.80	35.90	34.70	35.30	35.30	1.73%	49,457
Feb 24, 2026	34.95	34.95	34.45	34.70	34.70	-0.86%	65,956
Feb 23, 2026	35.30	36.50	34.60	35.00	35.00	-0.85%	40,537
Feb 11, 2026	35.30	35.35	34.90	35.30	35.30	-0.14%	12,694
Feb 10, 2026	36.90	36.90	35.00	35.35	35.35	-1.39%	23,870
Feb 9, 2026	35.60	37.80	35.60	35.85	35.85	0.84%	21,820
Feb 6, 2026	35.15	36.50	35.00	35.55	35.55	-2.20%	37,281
Feb 5, 2026	38.00	38.00	36.35	36.35	36.35	-3.07%	13,295
Feb 4, 2026	35.00	37.50	35.00	37.50	37.50	7.14%	122,127
Feb 3, 2026	35.85	35.85	34.65	35.00	35.00	1.45%	15,590
Feb 2, 2026	36.25	36.25	33.50	34.50	34.50	-2.27%	92,463
Jan 30, 2026	35.70	36.00	34.95	35.30	35.30	-	38,386
Jan 29, 2026	37.50	37.50	35.30	35.30	35.30	-4.47%	32,844
Jan 28, 2026	37.75	37.75	36.70	36.95	36.95	-0.94%	21,972
Jan 27, 2026	37.70	37.70	36.80	37.30	37.30	-0.27%	23,197
Jan 26, 2026	36.65	37.70	36.65	37.40	37.40	2.05%	45,699
Jan 23, 2026	37.50	37.50	36.45	36.65	36.65	-2.27%	80,863
Jan 22, 2026	37.65	38.45	37.00	37.50	37.50	-0.79%	91,657
Jan 21, 2026	38.00	38.50	37.40	37.80	37.80	0.13%	51,625
Jan 20, 2026	37.80	38.85	37.35	37.75	37.75	-0.92%	44,189
Jan 19, 2026	37.80	38.75	37.80	38.10	38.10	-0.65%	42,165
Jan 16, 2026	38.40	38.75	37.80	38.35	38.35	-0.13%	59,690
Jan 15, 2026	38.10	39.10	38.00	38.40	38.40	-0.65%	21,025
Jan 14, 2026	37.80	39.40	37.80	38.65	38.65	0.91%	37,082
Jan 13, 2026	38.75	38.85	38.30	38.30	38.30	-2.30%	36,019
Jan 12, 2026	39.70	39.75	39.05	39.20	39.20	1.42%	38,973
Jan 9, 2026	39.90	39.90	38.30	38.65	38.65	-3.13%	41,345
Jan 8, 2026	40.50	40.50	39.40	39.90	39.90	-0.99%	61,296
Jan 7, 2026	39.25	40.30	38.50	40.30	40.30	2.68%	112,317
Jan 6, 2026	39.20	39.80	38.50	39.25	39.25	-0.51%	54,701
Jan 5, 2026	39.75	40.00	39.40	39.45	39.45	-0.75%	28,853
Jan 2, 2026	38.30	40.15	38.30	39.75	39.75	2.85%	71,382
Dec 31, 2025	38.50	39.40	38.50	38.65	38.65	0.39%	32,565
Dec 30, 2025	38.80	38.80	37.95	38.50	38.50	-0.77%	34,254
Dec 29, 2025	37.50	38.85	37.50	38.80	38.80	-0.26%	60,772
Dec 26, 2025	38.95	40.35	38.55	38.90	38.90	-1.14%	64,784
Dec 24, 2025	39.30	40.10	39.30	39.35	39.35	-0.76%	9,272
Dec 23, 2025	39.75	40.20	39.65	39.65	39.65	-0.63%	20,231
Dec 22, 2025	40.50	40.50	39.40	39.90	39.90	-0.13%	19,790
Dec 19, 2025	40.50	40.60	39.50	39.95	39.95	1.27%	20,189
Dec 18, 2025	39.50	40.50	39.10	39.45	39.45	-0.13%	27,288
Dec 17, 2025	40.95	40.95	39.50	39.50	39.50	-1.62%	14,129
Dec 16, 2025	40.95	40.95	39.70	40.15	40.15	-1.23%	23,121
Dec 15, 2025	40.70	41.20	39.60	40.65	40.65	-0.12%	35,191
Dec 12, 2025	40.80	41.45	40.00	40.70	40.70	1.75%	39,512
Dec 11, 2025	41.65	41.65	40.00	40.00	40.00	-3.03%	36,422
Dec 10, 2025	42.65	43.50	41.20	41.25	41.25	-1.79%	104,967
Dec 9, 2025	41.05	42.50	39.00	42.00	42.00	5.13%	91,121
Dec 8, 2025	40.20	40.20	39.15	39.95	39.95	-	21,213
Dec 5, 2025	40.50	40.80	39.35	39.95	39.95	-0.50%	44,368
Dec 4, 2025	40.90	40.90	39.50	40.15	40.15	-1.47%	61,057
Dec 3, 2025	40.85	41.60	40.10	40.75	40.75	-0.12%	63,393
Dec 2, 2025	42.85	42.85	40.60	40.80	40.80	-1.92%	185,439
Dec 1, 2025	40.15	43.35	40.15	41.60	41.60	4.13%	468,674
Nov 28, 2025	36.75	39.95	36.45	39.95	39.95	9.90%	190,009
Nov 27, 2025	38.65	40.40	36.35	36.35	36.35	-2.42%	297,412
Nov 26, 2025	33.90	37.25	33.90	37.25	37.25	9.88%	155,731
Nov 25, 2025	34.35	34.35	33.60	33.90	33.90	1.35%	26,046