ANAT

American National Insurance Company Historical Stock Prices

$99.475
*  
0.705
0.7%
Get ANAT Alerts
*Delayed - data as of May 5, 2015 13:25 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

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

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

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.
13:25  100.41  100.41  98.58  99.475 47,833
05/04/2015 100.11 100.79 100.1 100.18 11,275
05/01/2015 100.05 100.69 99.71 100.11 23,203
04/30/2015 100.66 101.14 99.73 100.06 35,743
04/29/2015 101.31 101.95 100.652 101.16 18,111
04/28/2015 100.4 101.6 100.4 101.36 25,300
04/27/2015 101.13 101.24 99.85 100.14 26,762
04/24/2015 101.13 101.54 100.16 101.35 26,108
04/23/2015 100.8 101.27 100.03 100.77 27,452
04/22/2015 100.12 100.67 99.7 100.2 35,446
04/21/2015 101.11 101.11 100.14 100.32 17,433
04/20/2015 100.19 100.74 99.84 100.61 19,740
04/17/2015 99.51 100.25 98.895 99.55 71,208
04/16/2015 99.85 100.71 99.23 99.5 36,501
04/15/2015 99.27 100.47 99.03 99.8 44,754
04/14/2015 99.02 99.38 98.65 98.65 52,858
04/13/2015 98.44 99.84 98.44 99.11 43,663
04/10/2015 99.13 99.53 98.04 98.16 27,591
04/09/2015 98.58 99.21 98.43 98.84 36,592
04/08/2015 97.86 99.15 97.29 98.44 44,253
04/07/2015 98.03 98.42 97.32 97.66 31,225
04/06/2015 97.82 99.15 97.559 97.92 45,401
04/02/2015 98.67 99.9 98.06 98.06 50,666
04/01/2015 98.68 99.01 97.61 98.67 46,268
03/31/2015 98.28 99 97.82 98.39 46,059
03/30/2015 97.19 98.89 97.19 98.43 33,913
03/27/2015 97.13 97.95 95.97 97.19 35,004
03/26/2015 96.04 97.11 96.01 96.72 68,766
03/25/2015 97.98 98.14 95.92 96.03 49,309
03/24/2015 98.83 99.39 97.41 97.49 58,674
03/23/2015 96.8 98.64 96.29 98.35 67,597
03/20/2015 97.29 98.41 96.16 96.28 780,566
03/19/2015 97.76 98.44 95.66 96.16 94,974
03/18/2015 97.84 100.05 96.47 98.45 127,070
03/17/2015 96.15 98.95 95.41 97.93 72,186
03/16/2015 96.65 97.1 95.07 95.79 106,424
03/13/2015 95 97.28 92.04 96.39 122,718
03/12/2015 94.51 96.07 93.82 95.31 81,561
03/11/2015 97.25 97.5 93.735 94.4 196,075
03/10/2015 96.5 98.58 96.45 97.25 160,137
03/09/2015 105.83 105.83 95.8 96.46 255,106
03/06/2015 105.11 105.8 104.9 105.29 15,063
03/05/2015 105.08 105.84 104.71 104.96 23,829
03/04/2015 104.16 106.74 104.16 105.05 21,897
03/03/2015 105.95 107.09 104.09 104.99 26,154
03/02/2015 104.75 105.85 104.75 105.55 15,473
02/27/2015 105.6 105.8 104.583 104.75 12,707
02/26/2015 104.52 106 104.52 105.85 7,622
02/25/2015 105.6 105.6 104.64 104.76 6,742
02/24/2015 104.67 105.9599 104.67 105.6 14,804
02/23/2015 105.5 105.5 103.28 105.5 19,334
02/20/2015 105.51 105.7 103.91 105.61 9,661
02/19/2015 104.25 106.31 104 106.31 16,803
02/18/2015 104.78 105.406 103.06 103.93 29,161
02/17/2015 105.42 105.51 104.36 105.24 15,588
02/13/2015 104.33 105.95 104 104.9 14,629
02/12/2015 105.5 105.999 104.1453 105 8,791
02/11/2015 104.3 105.5 103.09 105.5 17,211
02/10/2015 105 105.865 104.33 105.02 11,259
02/09/2015 105.44 105.8479 104.23 104.49 23,000
02/06/2015 106.28 106.54 105.33 106.05 12,949
02/05/2015 105.57 106.54 104.96 106.31 10,833
02/04/2015 106.04 106.47 104.67 106.14 8,196
*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?