home / stock / antm / antm quote
$482.58 Last:
2.71% Change Percent:
$469.53 Open:
$482.58 Previous Close:
$485.75 High:
$466.29 Low:
1,260,140 Volume:
06/27/2022 04:39:09 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2022-06-27 | 469.53 | 482.58 | 485.75 | 466.29 | 1,260,140 |
2022-06-24 | 475.28 | 469.87 | 477.55 | 467.4 | 2,358,573 |
2022-06-23 | 468.95 | 472.34 | 475.42 | 464.955 | 794,931 |
2022-06-22 | 454.43 | 465.75 | 469.99 | 452.91 | 1,474,210 |
2022-06-21 | 455.2 | 460.76 | 465.01 | 452 | 1,402,086 |
2022-06-20 | 454.77 | 444.32 | 459.49 | 443.92 | 2,265,256 |
2022-06-17 | 454.77 | 444.32 | 459.49 | 443.92 | 2,265,254 |
2022-06-16 | 456.98 | 454.76 | 457.28 | 447.535 | 1,140,401 |
2022-06-15 | 463.24 | 462.88 | 467.39 | 453.94 | 961,275 |
2022-06-14 | 460.41 | 460.4 | 462.95 | 456.85 | 1,060,384 |
2022-06-13 | 473.03 | 462.89 | 476.72 | 459.6 | 1,107,997 |
2022-06-10 | 478.85 | 482.83 | 488.19 | 473.12 | 922,905 |
2022-06-09 | 495.67 | 486.2 | 497.93 | 486 | 887,157 |
2022-06-08 | 497.99 | 498.3 | 500 | 495 | 582,165 |
2022-06-07 | 497.3 | 500.41 | 501.22 | 491.76 | 996,944 |
2022-06-06 | 496.35 | 497.42 | 501.1 | 495.19 | 630,137 |
2022-06-03 | 492.82 | 493.26 | 494.85 | 489.59 | 744,032 |
2022-06-02 | 500.96 | 496.93 | 500.96 | 488.33 | 1,186,524 |
2022-06-01 | 510.8 | 499.19 | 512.45 | 498.81 | 810,578 |
2022-05-31 | 515.4 | 509.61 | 520.61 | 506.8 | 3,933,715 |
News, Short Squeeze, Breakout and More Instantly...