ANAT

American National Insurance Company Historical Stock Prices

$106.07
*  
1.03
0.96%
Get ANAT Alerts
*Delayed - data as of Jan. 27, 2015  -  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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  105.77  107.81  103.38  106.07 12,895
01/27/2015 105.77 107.81 103.38 106.07 12,895
01/26/2015 106.28 107.3 103.86 107.1 15,010
01/23/2015 104.73 107.8 104.71 105.5 9,546
01/22/2015 102.8 105.615 102.21 105.21 15,883
01/21/2015 104.1 104.1 102.09 102.85 16,700
01/20/2015 102.87 104 102.015 102.99 13,541
01/16/2015 103.23 104 102.35 102.91 26,449
01/15/2015 101.87 102.98 101.14 102.65 17,238
01/14/2015 103.75 105.182 102.53 103.37 19,661
01/13/2015 106.27 107.88 103.77 105.39 10,680
01/12/2015 105.01 105.6 104.25 105.14 19,276
01/09/2015 104.75 105.29 104.13 104.87 18,899
01/08/2015 105.25 106.78 103.93 105.12 19,037
01/07/2015 103.04 107.99 103.04 104.28 27,735
01/06/2015 108 108.86 102.11 102.39 120,088
01/05/2015 112.64 113.025 106.65 106.86 57,263
01/02/2015 114.05 114.99 113 114 8,416
12/31/2014 115.7 115.76 113.36 114.26 7,123
12/30/2014 113.58 115.41 113.58 115 8,940
12/29/2014 114.92 115.85 113 115 15,216
12/26/2014 113.95 115.12 113.95 114.55 2,701
12/24/2014 115 115.4 114.3 114.3 1,439
12/23/2014 115 115.9 114.5 114.8 14,866
12/22/2014 115 115.19 113.8916 114.7 18,268
12/19/2014 115 115 112.5 115 48,009
12/18/2014 114.34 116 113.19 115.12 8,773
12/17/2014 112.85 113.99 112.01 113.71 18,681
12/16/2014 112.32 112.8 110.67 111.92 10,551
12/15/2014 112.25 112.26 110.2 111.97 13,930
12/12/2014 115.24 115.85 112.6 112.67 9,229
12/11/2014 114.98 115.4 114.1 115.4 15,506
12/10/2014 115.66 115.94 113.61 114.46 5,821
12/09/2014 113.05 116.49 112.16 115.06 26,983
12/08/2014 110.97 116.4999 110.97 114.36 60,228
12/05/2014 114.44 114.99 111.1001 111.66 18,631
12/04/2014 110.94 114.7 109.89 114.7 14,661
12/03/2014 111.45 112.91 111.35 112.51 5,480
12/02/2014 109 111.93 109 111.5 9,042
12/01/2014 114.73 114.73 109.42 109.42 17,925
11/28/2014 114.68 115 113.64 114.78 7,024
11/26/2014 115.1 115.2407 114.25 114.39 2,928
11/25/2014 114.89 115.08 114.15 114.15 5,071
11/24/2014 115.25 115.25 114.19 114.5 5,800
11/21/2014 114.72 115.86 114.05 114.8 6,103
11/20/2014 115.1 115.1 113.58 113.58 5,514
11/19/2014 114.71 115.36 113.44 114.11 5,605
11/18/2014 115.08 115.36 113.985 114.89 5,646
11/17/2014 114.545 115.03 113.45 114.6 3,813
11/14/2014 115.28 115.28 114.3 114.3 2,764
11/13/2014 114.71 115.23 112.91 115 6,773
11/12/2014 115 115.365 114.16 115.05 7,530
11/11/2014 114.43 116.183 114.06 114.94 5,331
11/10/2014 115.33 115.33 113.7005 113.98 10,763
11/07/2014 115 115.12 114.3 115.05 6,857
11/06/2014 114.55 115.48 112.1436 114.62 6,548
11/05/2014 116.23 116.23 114.43 115.5 9,792
11/04/2014 115.29 116.23 114.53 116.2 8,301
11/03/2014 114.42 115.99 113.35 115.07 22,425
10/31/2014 114.8 114.8 113.13 114.08 14,033
10/30/2014 114.59 115.22 112.9 114.49 13,406
10/29/2014 114.73 115.74 112.33 114.59 26,990
10/28/2014 113.1 114.5 113.1 114.5 6,382
10/27/2014 112.98 113.8 109.46 113.7 6,316
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?