ANAT

American National Insurance Company Historical Stock Prices

$92.21
*  
1.89
2.01%
Get ANAT Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading ANAT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ANAT Pre-Market
 
 
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 11-NOV-2015 TO 11-FEB-2016

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.
16:00  92.86  93.77  91.53  92.21 24,732
02/11/2016 92.86 93.77 91.53 92.21 24,732
02/10/2016 95.51 95.57 94.06 94.1 29,850
02/09/2016 94.6 98.08 94.6 95.15 22,443
02/08/2016 94.75 95.54 93.3607 95.19 32,178
02/05/2016 95.82 96 94.07 95.36 30,793
02/04/2016 94.64 96.94 94.64 95.88 37,076
02/03/2016 94.85 95.34 93.66 94.74 28,855
02/02/2016 95.75 95.75 93.36 94.71 69,425
02/01/2016 96.56 96.855 96.16 96.34 48,719
01/29/2016 96.84 97.32 96.33 97.18 106,354
01/28/2016 96.07 96.84 95.4201 96.84 31,598
01/27/2016 96.26 96.562 95.26 95.55 19,146
01/26/2016 95.75 96.91 95.34 96.13 28,842
01/25/2016 96.51 97.06 95.12 95.43 32,037
01/22/2016 95.71 97.06 95.3 96.45 33,547
01/21/2016 94.7 96.2099 94.48 94.93 28,464
01/20/2016 94.61 95.7 92.75 94.85 35,008
01/19/2016 96.91 97.56 95.29 95.83 27,371
01/15/2016 94.13 96.6 94.05 96.13 46,578
01/14/2016 94.72 96.48 94.72 95.32 24,909
01/13/2016 96.1 97.14 94.43 94.55 29,530
01/12/2016 96.77 96.77 94.31 96.17 32,278
01/11/2016 96.02 96.54 94.9 95.6 26,539
01/08/2016 96.98 97.12 95.355 95.4 22,827
01/07/2016 96.12 97.36 96.12 96.76 30,968
01/06/2016 98.57 98.8 97.11 97.53 61,751
01/05/2016 100.32 101.67 98.05 99.5 48,082
01/04/2016 101.13 101.6 99.37 100.38 22,547
12/31/2015 102.13 103.25 101.49 102.27 31,358
12/30/2015 103.39 103.74 101.8 102.59 25,171
12/29/2015 103.23 103.8756 102.475 103 26,188
12/28/2015 102.53 102.94 101.75 102.51 38,884
12/24/2015 102.19 103.16 102.19 103.07 20,096
12/23/2015 101.79 102.55 101.26 102.21 29,948
12/22/2015 100.57 101.58 99.65 101.01 30,096
12/21/2015 100.5 100.77 98.96 100.04 38,005
12/18/2015 100.26 100.33 98.41 99.2 50,515
12/17/2015 102.97 102.97 100.34 100.34 36,921
12/16/2015 102.93 103.13 102.0528 102.48 31,119
12/15/2015 101.52 102.57 101.34 102.07 30,545
12/14/2015 101.62 103.11 100.68 101.22 44,128
12/11/2015 102.03 104.11 100.77 101.29 39,126
12/10/2015 102.82 103.38 102.27 102.85 37,151
12/09/2015 103.9 104.8 102.42 102.76 38,056
12/08/2015 105.17 105.17 103.8 104.21 32,933
12/07/2015 106.5 106.5 104.5 105.26 26,798
12/04/2015 104.55 106.58 104.55 106.43 23,074
12/03/2015 106.58 106.58 103.82 104.46 57,153
12/02/2015 107.67 108.08 105.56 106.03 42,800
12/01/2015 107.89 108.36 107.68 108.24 34,635
11/30/2015 107.36 108.6 106.8 107.36 82,607
11/27/2015 107.13 108.105 106.36 106.75 14,822
11/25/2015 106.73 107.5511 106.19 107.2 30,071
11/24/2015 106.96 107.45 105.715 106.42 38,851
11/23/2015 107.11 108.45 107.11 107.58 27,463
11/20/2015 106.31 107.94 106 107.45 59,130
11/19/2015 106 106.63 105.54 105.79 33,596
11/18/2015 105.16 106.24 104.74 106.05 23,628
11/17/2015 104.95 105.535 103.73 104.74 47,587
11/16/2015 104 105.07 102.89 104.97 28,698
11/13/2015 103.64 104.09 102.98 103.69 31,371
11/12/2015 105.92 106.51 103.38 103.6 32,092
11/11/2015 106.77 107.5 105.6 106.6 45,042
*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?