Quantcast
ANAT

Historical Stock Prices

$120.51
*  
0.61
0.51%
Get ANAT Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading ANAT now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 119.27 123.29 118.73 120.51 7,229
02/15/2018 120.07 123.645 116.8412 119.9 9,225
02/14/2018 117.02 120.999 116.3206 119.65 7,811
02/13/2018 118.13 118.6499 116.32 117.9 9,195
02/12/2018 117.77 121.2932 117.05 119.22 8,896
02/09/2018 117.93 118 116.595 117.12 11,629
02/08/2018 120.38 120.38 116.69 116.71 10,074
02/07/2018 121 123.78 120 120 12,200
02/06/2018 117.38 123.26 115.5466 121.08 11,772
02/05/2018 127 127 119.69 120.04 18,082
02/02/2018 126.44 128.31 126.051 127.99 6,731
02/01/2018 126.24 127.65 126.21 126.87 8,971
01/31/2018 127.4 127.4 126.2 126.39 9,721
01/30/2018 127.77 128.44 126.32 126.78 11,128
01/29/2018 129.95 130.555 128.62 128.62 19,274
01/26/2018 126.75 131.45 126.61 130.6 29,154
01/25/2018 128.29 128.29 127.26 127.65 7,070
01/24/2018 127.56 128.99 127.15 127.67 6,037
01/23/2018 127.89 129 127.39 128.98 7,593
01/22/2018 127.88 128.74 126.8 127.4 5,059
01/19/2018 128.17 129.4 126.4014 128.19 4,075
01/18/2018 129.3 129.98 128.58 129.14 4,887
01/17/2018 127.92 129.915 127.53 129.35 7,886
01/16/2018 129.38 129.38 126.9 127.79 11,731
01/12/2018 127.92 128.46 127.2508 128.45 7,443
01/11/2018 128.59 130.16 126.73 128.45 12,668
01/10/2018 127.08 128.82 127.08 128.12 16,149
01/09/2018 127.85 128.8 127.21 127.71 8,064
01/08/2018 127.58 128.8872 126.9085 127.26 10,628
01/05/2018 129 129.52 127.24 127.63 9,184
01/04/2018 129.949 130.1 126.76 126.76 14,563
01/03/2018 128.08 129.16 126.45 129.16 17,803
01/02/2018 128.52 128.95 127.15 127.38 8,212
12/29/2017 129.71 129.71 126.42 128.25 11,256
12/28/2017 127.31 129.8 127.23 129.8 11,043
12/27/2017 126.55 129.8994 126.55 128.05 8,095
12/26/2017 128 134.03 125.56 126.3 14,795
12/22/2017 128.99 128.99 125.98 128 12,837
12/21/2017 127.88 129.8 125.63 128.49 7,197
12/20/2017 125.3 130.37 125.3 127.58 26,336
12/19/2017 125.11 125.79 122.91 124.8 30,311
12/18/2017 122.94 126.259 122.33 125.45 34,193
12/15/2017 121.22 122.605 120.02 122.33 41,484
12/14/2017 122.84 122.84 120.241 121.35 10,906
12/13/2017 122.56 123 121.45 122.94 13,295
12/12/2017 122.77 123 122.12 122.91 15,609
12/11/2017 122.94 127.84 122.68 123 9,843
12/08/2017 125.21 125.21 121.75 123.54 4,538
12/07/2017 124.565 126.5522 124.22 124.42 3,245
12/06/2017 123.87 126.895 123.5 124.1 5,150
12/05/2017 126.64 128.11 123.29 123.8 7,234
12/04/2017 127 127.145 125.255 126.48 14,702
12/01/2017 125.41 126.81 124.75 126.31 10,829
11/30/2017 124.58 126.99 124.505 125.35 19,069
11/29/2017 125.97 130.24 125.43 125.45 16,878
11/28/2017 125.41 125.98 124.66 125.67 15,654
11/27/2017 123.26 125.8 123.18 125.39 8,242
11/24/2017 124.3 124.3 120.7446 123.26 5,510
11/22/2017 122.99 123.87 122.6201 123.85 6,709
11/21/2017 121.68 125.08 121.68 123.1 9,268
11/20/2017 122.13 122.38 120.85 121.56 26,582
11/17/2017 120.13 122.465 119.5 122 15,079
11/16/2017 120.53 120.53 119.75 120.03 21,428
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio