ANAT

American National Insurance Company Historical Stock Prices

$113.33
*  
0.10
0.09%
Get ANAT Alerts
*Delayed - data as of Sep. 22, 2014 15:18 ET  -  Find a broker to begin trading ANAT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ANAT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
15:18  113.97  114.43  112.59  113.33 29,282
09/19/2014 116 116.23 112.92 113.43 84,237
09/18/2014 115 116 115 115.56 16,779
09/17/2014 115.75 116.23 114.27 115.78 12,079
09/16/2014 116.01 116.01 115.17 115.5 7,761
09/15/2014 115.87 116.22 114.58 116.01 9,016
09/12/2014 115.12 116 115.12 115.91 9,258
09/11/2014 116.55 116.55 113.8818 115.88 18,416
09/10/2014 114.8 116.7 114.8 116.2 14,604
09/09/2014 114.84 116.16 114 115.09 23,931
09/08/2014 112.5 114.84 112.5 114.49 13,694
09/05/2014 112.28 113.59 111.67 112.52 9,432
09/04/2014 113.65 114.12 112.83 113.5 4,624
09/03/2014 114.98 114.98 112.8 114.22 10,609
09/02/2014 113.74 114.99 113.74 114.93 5,490
08/29/2014 113.896 114.82 113.8 113.84 14,330
08/28/2014 113.37 114.99 113.37 114.87 24,548
08/27/2014 113.39 115 112.3 114.56 31,835
08/26/2014 114.3 114.3 113.44 113.64 3,745
08/25/2014 114.1 114.8 113.45 114.2 9,081
08/22/2014 113.3 114.31 112.7001 113.49 12,445
08/21/2014 114.63 115 112.34 114.31 41,861
08/20/2014 111.52 114.89 111.52 114.53 29,810
08/19/2014 112.52 113.68 110 113.68 52,311
08/18/2014 111.83 112.7599 110.06 111.76 25,867
08/15/2014 111.92 111.92 110.02 110.5 9,505
08/14/2014 110.4 111.6 108.5 111.24 14,294
08/13/2014 109.91 110.99 109.24 109.97 4,307
08/12/2014 110.06 112.88 109.02 109.02 7,825
08/11/2014 111.18 111.25 109.57 109.57 3,561
08/08/2014 110.4 110.89 109.5 110.75 2,801
08/07/2014 110.3 111.012 109.5 109.54 3,048
08/06/2014 109.55 112.41 109.47 110.72 5,045
08/05/2014 111.17 112.65 108.96 109.17 10,795
08/04/2014 108.75 113.67 108.75 110.7 33,385
08/01/2014 108.44 110.49 108.44 108.75 12,271
07/31/2014 110.05 110.05 108 109 15,943
07/30/2014 114.6 114.6 110 110.26 7,375
07/29/2014 111.66 111.66 109.94 109.94 6,438
07/28/2014 110.81 112.68 109.99 112.39 5,743
07/25/2014 112.22 113.51 110.23 111.28 8,927
07/24/2014 113.619 113.62 111.86 111.86 3,626
07/23/2014 113.18 113.83 112.04 112.69 9,036
07/22/2014 113.19 113.19 112.34 112.78 4,260
07/21/2014 113.73 114.38 112.5 113.02 6,842
07/18/2014 113 114.23 113 114.14 3,267
07/17/2014 114.24 115.23 112.62 112.99 9,350
07/16/2014 115.5 115.8 114.04 114.37 8,404
07/15/2014 116.15 117.17 114.32 115.12 10,391
07/14/2014 114.29 116.39 113.2 116.15 9,937
07/11/2014 114.18 114.72 113.44 114.33 6,014
07/10/2014 113.04 113.85 112.3507 113.75 4,362
07/09/2014 114.25 114.32 113.52 114.32 2,320
07/08/2014 117.43 118.11 114.16 115.02 12,653
07/07/2014 115.58 118.38 114.8 118.38 32,893
07/03/2014 113.76 115.39 113.49 115.36 14,743
07/02/2014 115.85 115.85 113.2601 113.76 15,229
07/01/2014 114.44 115.78 113.8 115.33 16,399
06/30/2014 113.78 114.96 113.3101 114.2 7,623
06/27/2014 113.72 115.17 112.73 114.28 36,724
06/26/2014 113.01 114.43 111.89 114.07 11,043
06/25/2014 114.54 115.891 112.85 113.59 13,882
06/24/2014 115.42 116.24 114.09 114.45 16,247
06/23/2014 116.27 116.915 114.32 115.84 23,693
06/20/2014 117.13 117.459 115.43 115.74 32,025
06/19/2014 115.41 116.81 115.3 116.77 5,327
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?