ANAT stock price (quote)

$115.89 -0.69% Friday, 11th Oct 2019

Close price at the end of the last trading day (Friday, 11th Oct 2019) of the ANAT stock was $115.89. This is 0.69% less than the trading day before Thursday, 10th Oct 2019.

During the day the stock fluctuated 2.28% from a day low at $115.86 to a day high of $118.50.

Quick summary:

  • 30 day high of the ANAT stock price was $126.97 and low was $115.13.
  • 90 day high was $126.97 and low was $111.01.
  • 52 week high for American National Insurance Company - $155.24 and low - $111.01.
Friday October 11, 2019 Change -0.69% Price $115.89
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical American National Insurance Company prices

Date Open High Low Close Volume
2019-10-11 $116.79 $118.50 $115.86 $115.89 27123
2019-10-10 $116.66 $120.07 $116.19 $116.70 27639
2019-10-09 $115.74 $117.60 $115.68 $116.80 20438
2019-10-08 $117.24 $118.01 $115.13 $115.26 21615
2019-10-07 $118.72 $119.45 $118.00 $118.00 21088
2019-10-04 $116.82 $118.85 $116.38 $118.70 38831
2019-10-03 $116.78 $117.58 $116.00 $116.48 47101
2019-10-02 $121.61 $121.74 $116.18 $117.03 41726
2019-10-01 $123.97 $124.60 $120.51 $121.95 39487
2019-09-30 $122.17 $123.94 $120.95 $123.73 45513
2019-09-27 $121.96 $122.77 $121.26 $121.87 14358
2019-09-26 $122.53 $123.02 $120.71 $121.60 30807
2019-09-25 $122.07 $124.08 $122.07 $122.72 52277
2019-09-24 $123.29 $124.30 $122.25 $122.53 29721
2019-09-23 $122.38 $124.13 $122.38 $123.00 47123
2019-09-20 $123.54 $126.97 $122.46 $123.08 145524
2019-09-19 $123.81 $124.90 $123.00 $123.31 39954
2019-09-18 $123.36 $124.35 $123.00 $123.41 32037
2019-09-17 $123.02 $123.94 $121.77 $123.55 71568
2019-09-16 $122.91 $123.85 $122.00 $123.10 41526
2019-09-13 $123.18 $123.65 $121.80 $123.01 23682
2019-09-12 $122.43 $123.13 $120.58 $122.58 26454
2019-09-11 $119.82 $122.15 $118.00 $122.10 20660
2019-09-10 $118.61 $120.21 $118.55 $120.08 22370
2019-09-09 $117.71 $119.53 $117.36 $118.52 22502
2019-09-06 $118.41 $119.48 $117.68 $118.49 28934
2019-09-05 $116.98 $118.80 $116.13 $118.01 41081
2019-09-04 $116.24 $116.79 $115.25 $116.21 22785
2019-09-03 $112.91 $115.67 $112.08 $115.67 68471
2019-08-30 $113.61 $114.23 $112.81 $114.07 25460
2019-08-29 $113.91 $114.10 $112.51 $113.24 18923
2019-08-28 $112.24 $114.43 $112.24 $113.10 23048
2019-08-27 $115.02 $115.02 $112.62 $112.76 28234
2019-08-26 $113.37 $114.82 $113.37 $114.66 40752
2019-08-23 $115.00 $115.70 $112.16 $112.56 60606
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
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSX | BRU

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