American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ANTM

ANTM Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ANTM historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ANTM by members of U.S. Congress

Politician Type Traded
Michael T. McCaul House / R Sale $50,001 - $100,000 Jul 01, 2022
Michael T. McCaul House / R Sale $15,001 - $50,000 Jul 01, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 16, 2022
Michael T. McCaul House / R Sale $100,001 - $250,000 May 26, 2022
Michael T. McCaul House / R Sale $50,001 - $100,000 May 26, 2022
Diana Harshbarger House / R Sale $1,001 - $15,000 May 23, 2022
Diana Harshbarger House / R Sale $1,001 - $15,000 May 23, 2022
Diana Harshbarger House / R Sale $1,001 - $15,000 May 23, 2022
Diana Harshbarger House / R Sale $1,001 - $15,000 May 20, 2022
Diana Harshbarger House / R Sale $1,001 - $15,000 May 20, 2022
Diana Harshbarger House / R Sale $1,001 - $15,000 May 20, 2022
Diana Harshbarger House / R Sale $1,001 - $15,000 May 20, 2022
Michael T. McCaul House / R Sale $100,001 - $250,000 May 06, 2022
Michael T. McCaul House / R Sale $100,001 - $250,000 May 06, 2022
John R. Curtis House / R Sale $1,001 - $15,000 Mar 09, 2022
John R. Curtis House / R Purchase $1,001 - $15,000 Jan 14, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
David B. McKinley House / R Sale $50,001 - $100,000 Dec 27, 2021
Michael T. McCaul House / R Sale $15,001 - $50,000 Dec 15, 2021
Michael T. McCaul House / R Sale $15,001 - $50,000 Dec 15, 2021
John R. Curtis House / R Purchase $1,001 - $15,000 Jun 22, 2021
Michael T. McCaul House / R Purchase $50,001 - $100,000 Jun 02, 2021
Michael T. McCaul House / R Purchase $50,001 - $100,000 Jun 02, 2021
Sara Jacobs House / D Sale $50,001 - $100,000 Apr 09, 2021
Peter Meijer House / R Sale $1,001 - $15,000 Feb 16, 2021
Robert J. Wittman House / R Purchase $1,001 - $15,000 Oct 16, 2020
David B. McKinley House / R Sale $1,001 - $15,000 Aug 20, 2020
Michael T. McCaul House / R Purchase $50,001 - $100,000 Aug 13, 2020
Michael T. McCaul House / R Purchase $50,001 - $100,000 Aug 13, 2020
Joe Courtney House / D Sale $1,001 - $15,000 Aug 07, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Jul 29, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 28, 2020
Ro Khanna House / D Sale $15,001 - $50,000 Jul 23, 2020
Ro Khanna House / D Sale $1,001 - $15,000 May 20, 2020
David B. McKinley House / R Purchase $1,001 - $15,000 Apr 30, 2020
Ro Khanna House / D None $1,001 - $15,000 N/A
David Perdue Senate / R Sale (Full) $15,001 - $50,000 Apr 14, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Apr 07, 2020
John R. Curtis House / R Purchase $1,001 - $15,000 Mar 27, 2020
David B. McKinley House / R Purchase $15,001 - $50,000 Mar 23, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Mar 18, 2020
Michael T. McCaul House / R Purchase $100,001 - $250,000 Feb 28, 2020
Michael T. McCaul House / R Purchase $100,001 - $250,000 Feb 28, 2020
Michael T. McCaul House / R Purchase $100,001 - $250,000 Feb 28, 2020
Michael T. McCaul House / R Purchase $100,001 - $250,000 Feb 28, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 27, 2020
Mike Gallagher House / R Sale $1,001 - $15,000 Jan 09, 2020
Joe Courtney House / D Purchase $1,001 - $15,000 Dec 31, 2019
Robert J. Wittman House / R Purchase $1,001 - $15,000 Nov 08, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Oct 21, 2019
ANTM Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ANTM Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ANTM Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ANTM holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by ANTM's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $90,000 Jul 18, 2022 Issue: Health Issues
  • $2,080,000 Apr 20, 2022 Issue: Financial Institutions/Investments/Securities Pharmacy Medicare/Medicaid Insurance Health Issues
  • $90,000 Apr 18, 2022 Issue: Health Issues
  • $90,000 Apr 14, 2022 Issue: Medicare/Medicaid Health Issues Budget/Appropriations
  • $1,280,000 Jan 20, 2022 Issue: None
  • $50,000 Jan 20, 2022 Issue: None
  • $30,000 Jan 20, 2022 Issue: MEDICARE/MEDICAID
  • $90,000 Jan 19, 2022 Issue: None
  • $90,000 Jan 18, 2022 Issue: HEALTH ISSUES
  • $150,000 Oct 22, 2021 Issue: None
  • $2,210,000 Oct 20, 2021 Issue: None
  • $50,000 Oct 20, 2021 Issue: None
  • $30,000 Oct 19, 2021 Issue: MEDICARE/MEDICAID
  • $90,000 Oct 18, 2021 Issue: None
  • $1,730,000 Jul 20, 2021 Issue: None
  • $50,000 Jul 20, 2021 Issue: None
  • $30,000 Jul 20, 2021 Issue: MEDICARE/MEDICAID
  • $90,000 Jul 19, 2021 Issue: None
  • $90,000 Jul 19, 2021 Issue: HEALTH ISSUES
  • $1,310,000 Apr 20, 2021 Issue: None
  • $50,000 Apr 20, 2021 Issue: None
  • $90,000 Apr 20, 2021 Issue: HEALTH ISSUES
  • $30,000 Apr 19, 2021 Issue: None
  • $90,000 Apr 18, 2021 Issue: None
  • $30,000 Jan 21, 2021 Issue: None
  • $50,000 Jan 21, 2021 Issue: None
  • $1,160,000 Jan 20, 2021 Issue: None
  • $90,000 Jan 19, 2021 Issue: None
  • $90,000 Jan 18, 2021 Issue: None
  • $90,000 Oct 20, 2020 Issue: HEALTH ISSUES
  • $730,000 Oct 20, 2020 Issue: None
  • $50,000 Oct 20, 2020 Issue: None
  • $30,000 Oct 19, 2020 Issue: None
  • $90,000 Oct 14, 2020 Issue: None
  • $30,000 Jul 20, 2020 Issue: None
  • $90,000 Jul 20, 2020 Issue: HEALTH ISSUES
  • $1,220,000 Jul 20, 2020 Issue: None
  • $50,000 Jul 20, 2020 Issue: None
  • $90,000 Jul 15, 2020 Issue: None
  • $90,000 Apr 20, 2020 Issue: HEALTH ISSUES
  • $30,000 Apr 20, 2020 Issue: None
  • $50,000 Apr 20, 2020 Issue: None
  • $1,080,000 Apr 20, 2020 Issue: None
  • $90,000 Apr 14, 2020 Issue: None
  • $30,000 Jan 21, 2020 Issue: None
  • $2,210,000 Jan 21, 2020 Issue: None
  • $50,000 Jan 21, 2020 Issue: None
  • $90,000 Jan 17, 2020 Issue: None
  • $90,000 Jan 17, 2020 Issue: None
  • $90,000 Apr 22, 2019 Issue: Health Issues Taxation/Internal Revenue Code
  • $1,070,000 Apr 22, 2019 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Consumer Issues/Safety/Products
  • $50,000 Apr 22, 2019 Issue: Defense Taxation/Internal Revenue Code Health Issues Medicare/Medicaid
  • $90,000 Apr 19, 2019 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
  • $30,000 Apr 17, 2019 Issue: Medicare/Medicaid
  • $1,840,000 Jan 22, 2019 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Consumer Issues/Safety/Products
  • $50,000 Jan 22, 2019 Issue: Health Issues Medicare/Medicaid Defense Taxation/Internal Revenue Code
  • $90,000 Jan 18, 2019 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Budget/Appropriations
  • $90,000 Jan 18, 2019 Issue: Health Issues Taxation/Internal Revenue Code
  • $30,000 Jan 15, 2019 Issue: Medicare/Medicaid
  • $30,000 Jul 20, 2018 Issue: Medicare/Medicaid
  • $930,000 Jul 20, 2018 Issue: Consumer Issues/Safety/Products Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
  • $90,000 Jul 20, 2018 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Budget/Appropriations
  • $90,000 Jul 20, 2018 Issue: Insurance Health Issues Taxation/Internal Revenue Code
  • $50,000 Jul 20, 2018 Issue: Defense Taxation/Internal Revenue Code Telecommunications Medicare/Medicaid Health Issues
  • $50,000 Apr 20, 2018 Issue: Health Issues Taxation/Internal Revenue Code Telecommunications Medicare/Medicaid
  • $1,350,000 Apr 20, 2018 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Consumer Issues/Safety/Products
  • $30,000 Apr 20, 2018 Issue: Medicare/Medicaid
  • $90,000 Apr 20, 2018 Issue: Insurance Health Issues Taxation/Internal Revenue Code
  • $90,000 Apr 19, 2018 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Budget/Appropriations
  • $30,000 Jan 22, 2018 Issue: Medicare/Medicaid
  • $1,730,000 Jan 22, 2018 Issue: Consumer Issues/Safety/Products Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
  • $50,000 Jan 22, 2018 Issue: Health Issues Taxation/Internal Revenue Code Telecommunications Medicare/Medicaid
  • $90,000 Jan 22, 2018 Issue: Insurance Health Issues Taxation/Internal Revenue Code
  • $90,000 Jan 19, 2018 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Budget/Appropriations
  • $30,000 Oct 20, 2017 Issue: Medicare/Medicaid
  • $820,000 Oct 20, 2017 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Consumer Issues/Safety/Products
  • $60,000 Oct 20, 2017 Issue: Telecommunications Health Issues Medicare/Medicaid Taxation/Internal Revenue Code
  • $90,000 Oct 20, 2017 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
  • $90,000 Oct 20, 2017 Issue: Insurance Health Issues Taxation/Internal Revenue Code
  • $30,000 Jul 20, 2017 Issue: Medicare/Medicaid
  • $1,110,000 Jul 20, 2017 Issue: Consumer Issues/Safety/Products Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
  • $90,000 Jul 20, 2017 Issue: Medicare/Medicaid Science/Technology Taxation/Internal Revenue Code Telecommunications Health Issues Labor Issues/Antitrust/Workplace
  • $150,000 Jul 20, 2017 Issue: Insurance Health Issues Taxation/Internal Revenue Code
  • $90,000 Jul 19, 2017 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Budget/Appropriations
  • $1,700,000 May 03, 2017 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Consumer Issues/Safety/Products Veterans Taxation/Internal Revenue Code
  • $30,000 Apr 20, 2017 Issue: Medicare/Medicaid
  • $90,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code Telecommunications Science/Technology Health Issues Medicare/Medicaid Labor Issues/Antitrust/Workplace
  • $150,000 Apr 20, 2017 Issue: Insurance Taxation/Internal Revenue Code Health Issues
  • $90,000 Apr 19, 2017 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Budget/Appropriations Labor Issues/Antitrust/Workplace
  • $30,000 Jan 23, 2017 Issue: Medicare/Medicaid
  • $150,000 Jan 23, 2017 Issue: Insurance Health Issues Taxation/Internal Revenue Code
  • $90,000 Jan 23, 2017 Issue: Labor Issues/Antitrust/Workplace Medicare/Medicaid Health Issues Telecommunications Taxation/Internal Revenue Code Science/Technology
  • $1,140,000 Jan 20, 2017 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Consumer Issues/Safety/Products
  • $90,000 Jan 18, 2017 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Budget/Appropriations Labor Issues/Antitrust/Workplace
  • $1,230,000 Mar 21, 2016 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Consumer Issues/Safety/Products
  • $30,000 Jan 20, 2016 Issue: Medicare/Medicaid
  • $150,000 Jan 20, 2016 Issue: Homeland Security Labor Issues/Antitrust/Workplace Insurance Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
  • $90,000 Jan 19, 2016 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $90,000 Jan 19, 2016 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Science/Technology Health Issues Medicare/Medicaid
  • $2,340,000 Jan 13, 2016 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for ANTM

Quiver Logo

No former government officials on record as having lobbied for ANTM

Revolving Door Dashboard
Corporate Lobbying

ANTM Estimated quarterly lobbying spending

Revenue Breakdown

ANTM Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ANTM Income Statement
ANTM Balance Sheet
ANTM Cash Flow
U.S. Patents

New ANTM patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ANTM from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ANTM News

Recent insights relating to ANTM

CNBC Recommendations

Recent picks made for ANTM stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ANTM

ANTM Analyst Ratings

ANTM Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ANTM Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ANTM stock a Buy, Sell, or Hold?

  • What is the price target for $ANTM stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ANTM Top Shareholders
Shareholder
Shares Held
ANTM Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ANTM stock?

  • Who owns the most shares of $ANTM stock?

  • What funds own $ANTM stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ANTM Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ANTM Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ANTM

No description available

ANTM (ANTM) Historical Stock Prices

ANTM (ANTM) closed at $482.58 on June 27, 2022. Over the past year its adjusted close ranged from $357.51 to $529.84. Daily prices go back to December 3, 2014, 1,904 trading days in all.

  • 1 month-7.29%
  • 3 months-0.46%
  • Year to date+4.11%
  • 1 year+26.72%
  • 3 years+71.00%
  • 5 years+156.80%
  • Max+273.63%
See every congressional and insider trade on the ANTM price chart

Quiver Premium charts ANTM's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Jun 27, 2022 469.53 485.75 466.29 482.58 482.58 1,274,535
Jun 24, 2022 475.28 477.55 467.40 469.87 469.87 2,358,806
Jun 23, 2022 468.95 475.42 464.95 472.34 472.34 795,025
Jun 22, 2022 454.43 469.99 452.91 465.75 465.75 1,474,210
Jun 21, 2022 455.20 465.01 452.00 460.76 460.76 1,402,127
Jun 17, 2022 454.77 459.49 443.92 444.32 444.32 2,265,256
Jun 16, 2022 456.98 457.28 447.54 454.76 454.76 1,140,602
Jun 15, 2022 463.24 467.39 453.94 462.88 462.88 961,278
Jun 14, 2022 460.41 462.95 456.85 460.40 460.40 1,060,455
Jun 13, 2022 473.03 476.72 459.60 462.89 462.89 1,112,279
Jun 10, 2022 478.85 488.19 473.12 482.83 482.83 922,905
Jun 9, 2022 495.67 497.93 486.00 486.20 486.20 887,194
Jun 8, 2022 497.99 500.00 495.00 498.30 498.30 582,166
Jun 7, 2022 497.30 501.22 491.76 500.41 500.41 996,950
Jun 6, 2022 496.35 501.10 495.19 497.42 497.42 634,037
Jun 3, 2022 492.82 494.85 489.59 493.26 493.26 744,051
Jun 2, 2022 500.96 500.96 488.33 496.93 496.93 1,186,545
Jun 1, 2022 510.80 512.45 498.81 499.19 499.19 813,641
May 31, 2022 515.40 520.61 506.80 509.61 509.61 3,939,086
May 27, 2022 512.57 521.52 510.03 520.55 520.55 1,190,291
May 26, 2022 507.07 515.00 505.61 512.43 512.43 987,940
May 25, 2022 504.42 510.99 500.30 504.78 504.78 1,027,370
May 24, 2022 496.93 506.33 492.00 505.29 505.29 1,397,411
May 23, 2022 490.57 500.61 490.31 494.85 494.85 1,194,266
May 20, 2022 483.50 493.54 480.11 492.85 492.85 1,365,171
May 19, 2022 468.88 483.81 466.78 479.92 479.92 1,284,891
May 18, 2022 493.43 496.41 473.65 476.39 476.39 981,339
May 17, 2022 497.79 499.23 491.01 497.19 497.19 916,473
May 16, 2022 488.06 498.08 486.71 493.59 493.59 851,884
May 13, 2022 487.21 488.52 480.14 486.45 486.45 1,065,167
May 12, 2022 485.82 486.64 474.82 484.52 484.52 1,280,480
May 11, 2022 489.32 505.33 485.85 487.36 487.36 1,166,847
May 10, 2022 494.46 497.30 484.69 489.32 489.32 1,296,441
May 9, 2022 500.32 501.66 487.64 490.88 490.88 1,115,126
May 6, 2022 500.88 508.07 498.24 504.64 504.64 946,630
May 5, 2022 511.06 517.18 499.08 506.86 506.86 985,183
May 4, 2022 499.49 513.13 492.51 510.29 510.29 1,227,197
May 3, 2022 499.61 503.68 496.91 498.48 498.48 841,763
May 2, 2022 505.50 509.98 488.33 497.11 497.11 1,095,202
Apr 29, 2022 510.22 513.26 501.00 501.93 501.93 937,586
Apr 28, 2022 510.03 519.19 505.13 516.74 516.74 1,181,185
Apr 27, 2022 503.57 514.69 498.16 508.38 508.38 1,140,468
Apr 26, 2022 504.14 511.37 502.04 502.31 502.31 1,119,208
Apr 25, 2022 500.00 508.61 492.50 506.87 506.87 1,211,506
Apr 22, 2022 518.90 519.13 502.00 502.63 502.63 956,648
Apr 21, 2022 533.68 533.68 520.67 522.87 522.87 932,062
Apr 20, 2022 522.40 532.16 516.16 529.84 529.84 1,590,987
Apr 19, 2022 516.07 520.44 513.50 517.04 517.04 1,157,418
Apr 18, 2022 513.78 519.34 510.81 512.95 512.95 740,858
Apr 14, 2022 514.34 522.76 514.34 516.72 516.72 1,571,789
Apr 13, 2022 508.76 513.11 506.62 512.21 512.21 1,062,221
Apr 12, 2022 510.00 514.53 506.40 509.61 509.61 897,671
Apr 11, 2022 521.13 523.53 508.70 510.64 510.64 915,420
Apr 8, 2022 518.03 526.62 517.77 520.67 520.67 1,368,545
Apr 7, 2022 505.81 516.80 504.43 514.66 514.66 1,357,874
Apr 6, 2022 497.71 507.86 495.08 506.87 506.87 1,524,191
Apr 5, 2022 486.72 501.78 486.01 494.78 494.78 1,032,745
Apr 4, 2022 498.74 500.96 487.06 489.34 489.34 1,065,849
Apr 1, 2022 493.78 500.10 489.48 499.33 499.33 1,226,106
Mar 31, 2022 500.00 505.94 491.18 491.22 491.22 1,445,651
Mar 30, 2022 492.38 502.65 492.26 502.48 502.48 1,442,517
Mar 29, 2022 489.70 492.22 485.18 491.03 491.03 1,271,491
Mar 28, 2022 483.56 485.18 477.02 484.79 484.79 904,044
Mar 25, 2022 473.80 480.96 473.66 480.76 480.76 857,288
Mar 24, 2022 464.26 475.62 463.33 473.73 473.73 882,316
Mar 23, 2022 467.04 470.37 461.93 462.17 462.17 1,092,289
Mar 22, 2022 477.87 480.12 469.80 471.54 471.54 1,612,236
Mar 21, 2022 478.02 485.80 472.47 476.00 476.00 1,659,136
Mar 18, 2022 475.85 482.15 472.83 478.02 478.02 2,823,501
Mar 17, 2022 467.95 478.47 466.98 478.13 478.13 1,246,451
Mar 16, 2022 470.12 476.24 462.05 470.82 470.82 1,337,732
Mar 15, 2022 462.09 469.26 460.26 467.69 467.69 1,304,034
Mar 14, 2022 470.38 473.39 454.07 458.33 458.33 1,427,812
Mar 11, 2022 473.76 478.00 464.01 465.26 465.26 1,074,549
Mar 10, 2022 458.64 474.50 457.60 473.20 473.20 1,243,017
Mar 9, 2022 460.99 469.53 455.94 465.37 465.37 1,168,284
Mar 8, 2022 452.64 467.10 451.81 456.07 456.07 1,774,811
Mar 7, 2022 470.77 473.82 453.21 454.53 454.53 1,529,326
Mar 4, 2022 460.94 477.47 457.00 476.84 476.84 1,234,663
Mar 3, 2022 464.10 471.81 462.01 469.02 469.02 1,211,475
Mar 2, 2022 454.58 469.25 454.58 463.49 463.49 1,550,280
Mar 1, 2022 449.15 452.25 439.64 451.50 451.50 1,418,664
Feb 28, 2022 444.08 452.55 443.14 451.85 451.85 1,221,294
Feb 25, 2022 443.96 455.16 443.57 453.69 453.69 1,090,746
Feb 24, 2022 435.49 443.62 432.03 441.81 441.81 1,076,405
Feb 23, 2022 446.58 450.10 441.90 442.53 442.53 828,205
Feb 22, 2022 445.12 448.49 439.00 444.01 444.01 811,828
Feb 18, 2022 450.11 457.06 445.94 446.24 446.24 838,455
Feb 17, 2022 455.39 457.71 448.00 451.34 451.34 649,808
Feb 16, 2022 448.09 459.88 448.09 458.58 458.58 1,062,663
Feb 15, 2022 448.38 452.38 446.19 449.89 449.89 878,166
Feb 14, 2022 448.46 450.04 439.02 443.97 443.97 1,187,260
Feb 11, 2022 455.84 462.18 446.65 447.91 447.91 877,017
Feb 10, 2022 462.87 468.18 455.11 457.60 457.60 880,512
Feb 9, 2022 471.99 472.01 465.35 468.01 468.01 949,631
Feb 8, 2022 448.58 468.15 447.72 465.76 465.76 1,314,035
Feb 7, 2022 450.02 454.35 444.68 449.43 449.43 1,077,382
Feb 4, 2022 445.72 452.32 441.53 446.26 446.26 1,027,129
Feb 3, 2022 454.87 457.25 444.58 451.79 451.79 1,720,931
Feb 2, 2022 438.90 447.80 437.51 444.16 444.16 1,771,443
Feb 1, 2022 444.35 444.35 431.96 438.90 438.90 1,137,616
Jan 31, 2022 438.98 442.64 435.95 440.99 440.99 1,127,075
Jan 28, 2022 434.64 442.44 431.50 442.09 442.09 906,817
Jan 27, 2022 432.72 445.18 429.07 435.83 435.83 1,637,558
Jan 26, 2022 431.18 439.65 420.73 428.44 428.44 2,261,189
Jan 25, 2022 443.14 445.18 434.33 439.18 439.18 2,109,183
Jan 24, 2022 439.27 452.52 431.10 449.50 449.50 1,798,075
Jan 21, 2022 451.98 455.94 440.27 441.56 441.56 1,103,913
Jan 20, 2022 448.32 461.54 447.23 452.72 452.72 1,302,996
Jan 19, 2022 449.71 459.21 446.54 448.29 448.29 1,168,502
Jan 18, 2022 447.88 450.45 444.02 448.09 448.09 1,053,240
Jan 14, 2022 448.34 452.39 446.34 452.14 452.14 830,637
Jan 13, 2022 449.93 451.88 444.55 446.83 446.83 601,548
Jan 12, 2022 452.78 454.99 448.49 451.83 451.83 732,217
Jan 11, 2022 439.78 454.97 437.99 453.73 453.73 1,080,030
Jan 10, 2022 434.21 439.56 430.79 437.83 437.83 1,104,246
Jan 7, 2022 435.83 438.42 426.28 434.99 434.99 1,355,354
Jan 6, 2022 445.83 452.93 432.96 439.45 439.45 1,763,010
Jan 5, 2022 460.94 465.13 458.05 458.22 458.22 835,434
Jan 4, 2022 465.77 467.00 457.57 458.17 458.17 957,286
Jan 3, 2022 461.80 465.03 456.13 464.86 464.86 927,153
Dec 31, 2021 466.75 468.35 463.52 463.54 463.54 447,042
Dec 30, 2021 468.65 470.02 466.24 467.15 467.15 646,706
Dec 29, 2021 462.33 469.25 462.33 467.67 467.67 590,095
Dec 28, 2021 460.00 465.54 459.99 464.21 464.21 752,766
Dec 27, 2021 458.12 459.68 455.84 459.52 459.52 314,049
Dec 23, 2021 456.16 458.81 455.04 455.71 455.71 646,670
Dec 22, 2021 445.03 456.16 445.02 453.91 453.91 664,984
Dec 21, 2021 442.67 448.00 440.65 446.49 446.49 797,477
Dec 20, 2021 447.82 448.98 431.88 439.46 439.46 1,047,216
Dec 17, 2021 446.32 451.00 441.43 445.10 445.10 1,815,620
Dec 16, 2021 443.87 451.71 441.85 447.88 447.88 1,158,053
Dec 15, 2021 435.71 443.93 433.95 443.56 443.56 1,075,107
Dec 14, 2021 432.34 438.94 428.36 433.94 433.94 938,665
Dec 13, 2021 430.33 432.28 425.56 430.04 430.04 842,432
Dec 10, 2021 421.19 431.54 419.83 431.00 431.00 1,221,144
Dec 9, 2021 415.00 420.34 413.87 419.66 419.66 651,223
Dec 8, 2021 411.55 417.00 410.07 415.97 415.97 924,506
Dec 7, 2021 406.49 414.95 405.39 411.24 411.24 1,507,178
Dec 6, 2021 400.95 407.50 399.07 403.62 403.62 1,383,693
Dec 3, 2021 399.49 403.90 392.40 395.00 395.00 1,495,817
Dec 2, 2021 403.40 406.79 395.38 399.74 399.74 2,032,362
Dec 1, 2021 411.69 415.91 404.12 404.65 404.65 1,414,115
Nov 30, 2021 413.45 415.00 405.32 406.23 406.23 2,238,571
Nov 29, 2021 418.36 419.25 413.02 416.22 416.22 765,949
Nov 26, 2021 421.99 423.34 411.35 415.52 415.52 627,609
Nov 24, 2021 422.93 425.49 420.68 424.79 424.79 732,531
Nov 23, 2021 418.68 424.55 416.27 423.66 423.66 1,026,932
Nov 22, 2021 419.48 425.99 416.74 419.40 419.40 1,034,891
Nov 19, 2021 425.47 425.47 414.03 415.21 415.21 1,064,057
Nov 18, 2021 430.93 433.65 425.39 425.88 425.88 1,592,901
Nov 17, 2021 431.31 433.97 426.52 429.68 429.68 1,644,181
Nov 16, 2021 434.39 437.00 430.24 430.46 430.46 983,531
Nov 15, 2021 436.44 438.17 433.01 434.39 434.39 1,115,979
Nov 12, 2021 433.19 437.88 431.51 437.01 437.01 977,354
Nov 11, 2021 425.31 431.05 422.75 430.67 430.67 826,737
Nov 10, 2021 432.80 435.79 423.47 424.94 424.94 872,757
Nov 9, 2021 425.40 430.44 423.50 430.12 430.12 859,405
Nov 8, 2021 423.09 427.88 421.15 426.59 426.59 636,098
Nov 5, 2021 425.00 430.44 420.88 422.06 422.06 944,983
Nov 4, 2021 425.00 425.43 417.35 422.61 422.61 924,945
Nov 3, 2021 415.50 425.41 413.26 424.63 424.63 1,160,044
Nov 2, 2021 430.98 431.00 418.36 420.20 420.20 1,291,299
Nov 1, 2021 436.31 439.20 422.94 428.76 428.76 1,002,367
Oct 29, 2021 432.48 435.75 430.56 435.13 435.13 844,709
Oct 28, 2021 432.53 436.51 431.58 433.36 433.36 989,197
Oct 27, 2021 436.83 439.90 433.28 433.68 433.68 962,243
Oct 26, 2021 436.19 438.69 429.05 436.24 436.24 1,107,818
Oct 25, 2021 433.36 436.32 431.15 434.56 434.56 893,937
Oct 22, 2021 431.06 435.96 427.76 433.34 433.34 910,253
Oct 21, 2021 420.00 430.69 419.54 430.41 430.41 1,606,653
Oct 20, 2021 400.00 425.44 400.00 424.05 424.05 2,376,721
Oct 19, 2021 390.91 397.29 390.72 393.75 393.75 1,319,681
Oct 18, 2021 391.64 392.85 387.30 388.21 388.21 928,129
Oct 15, 2021 392.51 394.49 389.30 393.05 393.05 1,145,502
Oct 14, 2021 387.71 399.16 386.85 390.71 390.71 1,753,894
Oct 13, 2021 377.62 377.62 370.00 375.45 375.45 1,103,370
Oct 12, 2021 380.91 382.34 376.61 377.49 377.49 973,118
Oct 11, 2021 387.06 388.47 380.30 380.91 380.91 837,190
Oct 8, 2021 382.45 386.30 379.94 386.17 386.17 773,730
Oct 7, 2021 374.71 383.60 372.16 380.66 380.66 896,864
Oct 6, 2021 370.49 371.00 363.68 370.08 370.08 1,397,329
Oct 5, 2021 371.27 377.73 371.27 373.55 373.55 1,001,211
Oct 4, 2021 374.99 380.33 368.78 370.20 370.20 943,000
Oct 1, 2021 374.34 377.16 363.37 375.93 375.93 1,213,519
Sep 30, 2021 389.15 391.43 372.55 372.80 372.80 1,321,340
Sep 29, 2021 385.58 388.97 383.01 388.80 388.80 948,266
Sep 28, 2021 385.99 389.28 382.59 385.70 385.70 1,467,019
Sep 27, 2021 379.82 390.17 379.82 388.48 388.48 1,209,501
Sep 24, 2021 380.26 382.73 378.39 381.33 381.33 655,288
Sep 23, 2021 376.04 382.86 375.49 380.30 380.30 794,645
Sep 22, 2021 380.00 382.79 375.15 375.49 375.49 1,011,632
Sep 21, 2021 378.87 382.14 377.54 379.07 379.07 927,822
Sep 20, 2021 375.73 378.27 373.22 376.90 376.90 1,084,821
Sep 17, 2021 373.98 381.49 373.76 379.52 379.52 1,850,669
Sep 16, 2021 375.20 379.74 373.21 374.94 374.94 1,110,360
Sep 15, 2021 365.55 378.64 365.55 374.52 374.52 1,652,080
Sep 14, 2021 370.11 371.09 364.85 366.47 366.47 1,025,453
Sep 13, 2021 360.12 372.67 358.39 368.64 368.64 1,287,492
Sep 10, 2021 373.63 373.81 355.43 357.51 357.51 1,902,977
Sep 9, 2021 370.45 375.87 369.58 371.43 371.43 792,102
Sep 8, 2021 378.12 379.20 369.82 370.95 370.95 911,626
Sep 7, 2021 379.70 379.83 374.33 377.71 377.71 794,959
Sep 3, 2021 382.80 382.80 376.72 378.73 378.73 636,619
Sep 2, 2021 371.11 383.22 370.07 382.94 382.94 1,306,752
Sep 1, 2021 374.91 374.91 365.05 369.38 369.38 1,665,443
Aug 31, 2021 368.93 378.21 368.16 375.13 375.13 1,854,074
Aug 30, 2021 373.50 373.50 369.82 370.57 370.57 600,022
Aug 27, 2021 370.00 374.42 368.65 372.67 372.67 707,811
Aug 26, 2021 372.98 373.58 369.55 370.07 370.07 681,500
Aug 25, 2021 376.22 377.48 372.85 373.18 373.18 737,637
Aug 24, 2021 377.75 378.75 374.19 376.75 376.75 582,777
Aug 23, 2021 379.33 379.33 376.75 377.34 377.34 652,870
Aug 20, 2021 376.64 379.85 375.59 377.99 377.99 529,488
Aug 19, 2021 368.59 376.15 368.05 375.90 375.90 761,641
Aug 18, 2021 378.93 379.17 371.10 371.40 371.40 707,140
Aug 17, 2021 375.65 381.00 375.33 380.23 380.23 990,796
Aug 16, 2021 367.23 376.43 365.33 376.39 376.39 826,687
Aug 13, 2021 368.88 370.00 363.94 367.49 367.49 1,144,054
Aug 12, 2021 366.53 369.80 366.15 367.63 367.63 1,504,422
Aug 11, 2021 377.28 378.16 366.21 367.64 367.64 1,741,073
Aug 10, 2021 375.83 378.93 373.93 377.37 377.37 744,152
Aug 9, 2021 379.39 381.93 376.16 376.32 376.32 743,936
Aug 6, 2021 379.60 381.43 376.12 379.45 379.45 765,580
Aug 5, 2021 392.31 392.31 374.70 376.68 376.68 1,695,338
Aug 4, 2021 393.58 397.95 393.05 395.59 395.59 785,059
Aug 3, 2021 390.49 395.98 388.58 395.29 395.29 682,695
Aug 2, 2021 385.34 391.30 384.28 390.29 390.29 803,427
Jul 30, 2021 384.80 386.39 382.66 384.01 384.01 999,300
Jul 29, 2021 382.20 385.26 379.37 384.33 384.33 708,050
Jul 28, 2021 382.01 382.01 376.42 379.93 379.93 777,987
Jul 27, 2021 377.42 383.31 376.06 382.63 382.63 939,797
Jul 26, 2021 381.52 382.40 373.67 378.50 378.50 958,796
Jul 23, 2021 385.00 387.46 381.40 382.29 382.29 881,212
Jul 22, 2021 385.28 387.53 380.37 384.30 384.30 944,715
Jul 21, 2021 396.00 398.49 381.15 383.59 383.59 1,756,894
Jul 20, 2021 385.81 393.52 385.28 389.94 389.94 1,731,200
Jul 19, 2021 390.42 392.64 382.48 384.44 384.44 1,087,387
Jul 16, 2021 396.98 397.67 392.75 393.59 393.59 756,181
Jul 15, 2021 392.32 398.31 390.63 396.12 396.12 1,180,657
Jul 14, 2021 400.02 400.72 394.09 395.07 395.07 944,562
Jul 13, 2021 396.75 402.23 396.60 398.13 398.13 1,486,985
Jul 12, 2021 387.01 396.50 384.50 396.04 396.04 1,897,411
Jul 9, 2021 387.92 390.33 386.44 388.61 388.61 1,369,965
Jul 8, 2021 384.29 385.40 379.64 384.17 384.17 666,196
Jul 7, 2021 384.10 388.35 381.47 387.51 387.51 990,308
Jul 6, 2021 385.30 387.96 381.92 385.24 385.24 1,013,093
Jul 2, 2021 383.90 387.44 382.15 387.20 387.20 1,504,425
Jul 1, 2021 383.12 385.13 381.49 383.82 383.82 1,955,633
Jun 30, 2021 382.08 383.11 379.43 381.80 381.80 709,792
Jun 29, 2021 379.66 384.05 378.91 381.56 381.56 864,679
Jun 28, 2021 381.14 381.62 376.05 380.90 380.90 870,102

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ANTM Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ANTM, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation