Quantcast
ANAT

American National Insurance Company Common Stock Historical Stock Prices

$113.61
*  
0.57
0.5%
Get ANAT Alerts
*Delayed - data as of Aug. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

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.
16:00 113.93 116.90 113.61 113.61 34,527
08/19/2019 113.93 116.9 113.61 113.61 34,527
08/16/2019 112.34 114.11 112.1 113.04 27,184
08/15/2019 112.17 112.485 111.01 111.22 38,134
08/14/2019 113.91 113.91 111.19 111.99 53,276
08/13/2019 115 116.4 114.53 114.65 39,431
08/12/2019 115.29 116.18 113.83 114.81 37,301
08/09/2019 117.49 117.95 114.85 115.8 44,623
08/08/2019 115.51 118.37 115.51 118.2 41,974
08/07/2019 114.89 116.03 113.59 114.95 30,422
08/06/2019 116.41 117.06 114.72 116.1 33,488
08/05/2019 117.07 117.14 113.52 115.35 42,536
08/02/2019 118.8 119.92 116.84 118.4 23,297
08/01/2019 121.4 121.64 118.74 119.03 39,836
07/31/2019 121.8 123.33 120.25 121.02 110,010
07/30/2019 121.05 122.72 121 121.57 15,107
07/29/2019 123.33 123.48 120.94 121.3 78,771
07/26/2019 121.89 123.91 121.89 123.25 18,229
07/25/2019 123.76 123.76 120.92 121.6 42,004
07/24/2019 121.5 123.74 121.2 123.43 37,381
07/23/2019 121.8 122.73 120.59 121.55 34,023
07/22/2019 123.31 123.8 121.42 121.63 50,118
07/19/2019 123.34 123.6 121.8468 123.07 42,698
07/18/2019 122.26 123.6 122.26 123.01 45,532
07/17/2019 121.22 122.54 120.32 122.31 52,111
07/16/2019 121.35 122.35 120.04 121.23 51,047
07/15/2019 122.05 122.15 120.06 121.44 64,715
07/12/2019 121.98 123.16 121.4362 122.5 44,570
07/11/2019 122.23 123.5249 120.75 121.71 59,881
07/10/2019 120.86 123.72 120.86 121.82 68,821
07/09/2019 120.2 121.725 119.645 120.53 46,589
07/08/2019 123.67 124.41 120.1 121.03 103,161
07/05/2019 122.7 124.41 122.25 124.02 43,501
07/03/2019 119.65 122.43 119.65 122.28 49,683
07/02/2019 118.91 119.36 117.46 119.06 84,406
07/01/2019 117.6 118.91 115.89 118.7 52,724
06/28/2019 114.12 117.09 113.9 116.47 123,627
06/27/2019 112.52 114.7 112.52 113.72 41,525
06/26/2019 113.74 114.32 112.75 112.75 55,249
06/25/2019 113.41 114.41 112.22 113.65 56,576
06/24/2019 113.26 114.52 113.17 113.51 59,463
06/21/2019 116.66 117.33 111.21 112.74 129,760
06/20/2019 116.41 117.9 115.335 116.76 65,978
06/19/2019 115.35 116.905 115.35 115.68 48,377
06/18/2019 114.17 116.045 113.49 115.52 44,165
06/17/2019 115.43 115.9 113.52 113.72 62,006
06/14/2019 115.37 115.97 114.945 115.46 31,346
06/13/2019 115.14 116.51 114.9778 115.71 36,473
06/12/2019 114.11 115.37 114.06 114.94 47,873
06/11/2019 114.4 115.645 114.01 114.34 48,475
06/10/2019 115.37 115.575 113.545 114.04 47,664
06/07/2019 114.66 116.21 114.51 115.17 52,622
06/06/2019 114.45 116.425 113.3741 114.6 75,454
06/05/2019 115.85 115.86 114.36 115.06 42,627
06/04/2019 114.64 116.3977 114.11 115.73 46,989
06/03/2019 113.04 115.74 112.69 113.76 68,940
05/31/2019 113.21 114.25 112.48 113.37 65,397
05/30/2019 114.65 115.68 113.66 114.06 51,441
05/29/2019 114.02 115.28 113.01 114.17 46,075
05/28/2019 115.67 115.84 113.25 114 41,649
05/24/2019 114.99 116.085 114.915 115.65 28,505
05/23/2019 115.8 116.7895 114.195 114.62 56,645
05/22/2019 115.07 116.49 114.44 116.48 39,894
05/21/2019 115.65 116.53 115.09 115.37 46,973
05/20/2019 114.89 116.88 114.6 115.22 49,895
*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