American National Group Inc (ANG-D)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.30888030888 | 25.9 | 26 | 25.7 | 26198 | 25.85449128 | DR |
| 4 | -0.27 | -1.03487926409 | 26.09 | 26.54 | 25.12 | 167791 | 26.05465377 | DR |
| 12 | 0.6 | 2.37906423473 | 25.22 | 26.54 | 24.99 | 198612 | 25.80361152 | DR |
| 26 | 0.6 | 2.37906423473 | 25.22 | 26.54 | 24.99 | 198612 | 25.80361152 | DR |
| 52 | 0.6 | 2.37906423473 | 25.22 | 26.54 | 24.99 | 198612 | 25.80361152 | DR |
| 156 | 0.6 | 2.37906423473 | 25.22 | 26.54 | 24.99 | 198612 | 25.80361152 | DR |
| 260 | 0.6 | 2.37906423473 | 25.22 | 26.54 | 24.99 | 198612 | 25.80361152 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 25.85 | -0.1 | -0.39 | 26 | 26 | 25.75 | 19802 |
| 1740094800 | 25.95 | 0.25 | 0.97 | 25.85 | 25.97 | 25.83 | 30255 |
| 1740008400 | 25.7 | -0.2 | -0.77 | 25.9 | 25.9204 | 25.7 | 26458 |
| 1739922000 | 25.9 | 0.1 | 0.39 | 25.9 | 25.91 | 25.75 | 28277 |
| 1739576400 | 25.8 | 0.08 | 0.31 | 25.79 | 25.9673 | 25.76 | 25973 |
| 1739490000 | 25.72 | 0.07 | 0.27 | 25.74 | 25.95 | 25.6 | 33110 |
| 1739403600 | 25.65 | 0 | 0.00 | 25.6 | 25.74 | 25.54 | 33668 |
| 1739317200 | 25.65 | -0.15 | -0.58 | 25.8 | 25.8 | 25.56 | 62658 |
| 1739230800 | 25.8 | 0.05 | 0.19 | 25.75 | 25.83 | 25.705 | 30684 |
| 1738971600 | 25.75 | -0.1 | -0.39 | 25.86 | 25.86 | 25.7 | 40900 |
| 1738885200 | 25.85 | -0.14 | -0.54 | 25.99 | 25.99 | 25.83 | 24613 |
| 1738798800 | 25.99 | 0.13 | 0.50 | 25.12 | 26 | 25.12 | 20618 |
| 1738712400 | 25.86 | 0.04 | 0.15 | 25.94 | 26.11 | 25.79 | 28526 |
| 1738626000 | 25.82 | -0.23 | -0.88 | 25.98 | 25.9877 | 25.82 | 8560 |
| 1738366800 | 26.05 | -0.03 | -0.12 | 25.16 | 26.25 | 25.16 | 1639121 |
| 1738280400 | 26.08 | -0.02 | -0.08 | 26.07 | 26.37 | 26.03 | 363354 |
| 1738194000 | 26.1 | -0.14 | -0.53 | 26.35 | 26.35 | 25.951 | 282079 |
| 1738107600 | 26.24 | -0.03 | -0.11 | 26.17 | 26.42 | 26.17 | 263381 |
| 1738021200 | 26.27 | 0.09 | 0.34 | 26.09 | 26.54 | 26.09 | 225984 |
| 1737762000 | 26.18 | 0.34 | 1.32 | 26.18 | 26.25 | 25.97 | 265617 |
| 1737675600 | 25.8401 | 0 | 0.00 | 25.8401 | 25.8401 | 25.8401 | 0 |
| 1737589200 | 25.8401 | 0.17 | 0.66 | 25.67 | 26.15 | 25.47 | 76902 |
| 1737502800 | 25.67 | 0.54 | 2.15 | 25.18 | 25.92 | 25.15 | 236532 |
| 1737157200 | 25.13 | 0.08 | 0.32 | 25.09 | 25.15 | 25.05 | 152778 |
| 1737070800 | 25.05 | -0.2 | -0.79 | 25.29 | 25.34 | 24.99 | 949109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
