ANAT

American National Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
American National Group Inc ANAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.98 -1.45% 66.52 16:00:10
Close Price Low Price High Price Open Price Previous Close
66.52 66.27 67.50 67.23 67.50
more quote information »

ANAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week73.0474.3666.2770.0554,116-6.52-8.93%
1 Month74.1877.0266.2773.2339,131-7.66-10.33%
3 Months71.5877.741266.2772.5733,440-5.06-7.07%
6 Months69.6689.3763.9373.8543,598-3.14-4.51%
1 Year123.29124.599463.9389.3439,889-56.77-46.05%
3 Years117.6243155.237963.93110.3138,971-51.10-43.45%
5 Years98.19155.237963.93110.9435,200-31.67-32.25%

ANAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 67.50 -1.01 -1.47% 68.82 69.20 67.43 42,472
Sep 22 2020 68.51 -1.09 -1.57% 69.23 70.48 68.23 35,551
Sep 21 2020 69.60 -1.06 -1.5% 69.82 70.445 67.83 61,820
Sep 18 2020 70.66 -3.30 -4.46% 73.93 74.205 70.48 97,118
Sep 17 2020 73.96 0.36 0.49% 73.04 74.36 72.60 33,618
Sep 16 2020 73.60 -0.35 -0.47% 74.38 75.222 73.27 40,662
Sep 15 2020 73.95 -1.60 -2.12% 75.68 75.68 73.78 30,745
Sep 14 2020 75.55 0.58 0.77% 75.66 76.32 75.14 22,242
Sep 11 2020 74.97 0.14 0.19% 74.89 75.39 74.34 38,908
Sep 10 2020 74.83 -0.38 -0.51% 75.21 75.95 74.4183 29,055
Sep 09 2020 75.21 0.52 0.7% 75.33 75.95 74.48 35,239
Sep 08 2020 74.69 -1.89 -2.47% 75.90 75.90 74.235 48,537
Sep 04 2020 76.58 1.64 2.19% 75.75 77.02 74.735 45,286
Sep 03 2020 74.94 0.00 0.0% 75.00 76.1115 74.775 36,406
Sep 02 2020 74.94 0.19 0.25% 75.10 75.515 74.51 41,099
Sep 01 2020 74.75 -0.26 -0.35% 75.18 75.95 74.37 30,482
Aug 31 2020 75.01 -0.32 -0.42% 75.20 75.37 74.54 34,169
Aug 28 2020 75.33 -0.02 -0.03% 75.28 76.80 74.35 26,169
Aug 27 2020 75.35 1.20 1.62% 74.18 75.75 74.18 22,296
Aug 26 2020 74.15 -0.48 -0.64% 74.84 74.84 73.94 30,363
Aug 25 2020 74.63 0.68 0.92% 74.73 74.94 73.90 17,571
Aug 24 2020 73.95 1.74 2.41% 72.49 74.145 72.4287 29,085
See More Historical Prices »


Your Recent History
NASDAQ
ANAT
American N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.