VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

ANAT stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ANAT stock price was $123.91 and low was $111.01.
  • 90 day high was $124.41 and low was $111.01.
  • 52 week high for American National Insurance Company - $155.24 and low - $111.01.

Historical American National Insurance Company prices

Date Open High Low Close Volume
2019-08-22 $114.66 $115.71 $114.41 $115.49 40393
2019-08-21 $113.51 $115.40 $112.81 $114.26 56768
2019-08-20 $114.18 $114.38 $112.13 $113.11 33505
2019-08-19 $113.93 $116.90 $113.61 $113.61 34527
2019-08-16 $112.34 $114.11 $112.10 $113.04 27184
2019-08-15 $112.17 $112.49 $111.01 $111.22 38134
2019-08-14 $113.91 $113.91 $111.19 $111.99 53266
2019-08-13 $115.00 $116.40 $114.53 $114.65 39431
2019-08-12 $115.29 $116.18 $113.83 $114.81 37301
2019-08-09 $117.49 $117.95 $114.85 $115.80 44623
2019-08-08 $115.51 $118.37 $115.51 $118.20 41913
2019-08-07 $114.89 $116.03 $113.59 $114.95 30422
2019-08-06 $116.41 $117.06 $114.72 $116.10 33445
2019-08-05 $117.07 $117.14 $113.52 $115.35 42536
2019-08-02 $118.80 $119.92 $116.84 $118.40 23297
2019-08-01 $121.40 $121.64 $118.74 $119.03 38477
2019-07-31 $121.80 $123.33 $120.25 $121.02 108022
2019-07-30 $121.05 $122.72 $121.00 $121.57 14992
2019-07-29 $123.33 $123.48 $120.94 $121.30 78329
2019-07-26 $121.89 $123.91 $121.89 $123.25 18137
2019-07-25 $123.76 $123.76 $120.92 $121.60 42004
2019-07-24 $121.50 $123.74 $121.20 $123.43 37381
2019-07-23 $121.80 $122.73 $120.59 $121.55 33023
2019-07-22 $123.31 $123.80 $121.42 $121.63 50117
2019-07-19 $123.34 $123.60 $121.85 $123.07 41994
2019-07-18 $122.26 $123.60 $122.26 $123.01 45332
2019-07-17 $121.22 $122.54 $120.32 $122.31 46931
2019-07-16 $121.35 $122.35 $120.04 $121.23 49349
2019-07-15 $122.05 $122.15 $120.06 $121.44 60268
2019-07-12 $121.98 $123.16 $121.44 $122.50 44570
2019-07-11 $122.23 $123.52 $120.75 $121.71 59881
2019-07-10 $120.86 $123.72 $120.86 $121.82 68821
2019-07-09 $120.20 $121.73 $119.65 $120.53 46289
2019-07-08 $123.67 $124.41 $120.10 $121.03 103161
2019-07-05 $122.70 $124.41 $122.25 $124.02 43436
2019-07-03 $119.65 $122.43 $119.65 $122.28 49683
2019-07-02 $118.91 $119.36 $117.46 $119.06 81106
2019-07-01 $117.60 $118.91 $115.89 $118.70 51224
2019-06-28 $114.12 $117.09 $113.90 $116.47 103825
2019-06-27 $112.52 $114.70 $112.52 $113.72 39954
2019-06-26 $113.74 $114.32 $112.75 $112.75 55077
2019-06-25 $113.41 $114.41 $112.22 $113.65 56576
2019-06-24 $113.26 $114.52 $113.17 $113.51 55016
2019-06-21 $116.66 $117.33 $111.21 $112.74 126787
2019-06-20 $116.41 $117.90 $115.34 $116.76 65978
2019-06-19 $115.35 $116.91 $115.35 $115.68 48377
2019-06-18 $114.17 $116.05 $113.49 $115.52 44165
2019-06-17 $115.43 $115.90 $113.52 $113.72 59532
2019-06-14 $115.37 $115.97 $114.95 $115.46 31346
2019-06-13 $115.14 $116.51 $114.98 $115.71 36473

Will ANAT stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT