GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

American National Insurance Company Stock Price (Quote) NASDAQ:ANAT

$149.29 ( -1.35% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $145.02 $155.13 Wednesday, 23rd Jun 2021 ANAT stock ended at $149.29. This is 1.35% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.59% from a day low at $148.45 to a day high of $150.81.
90 days $105.52 $157.99
52 weeks $66.04 $157.99

Historical American National Insurance Company prices

Date Open High Low Close Volume
2021-06-23 $150.81 $150.81 $148.45 $149.29 84 946
2021-06-22 $151.87 $152.70 $149.26 $151.34 40 892
2021-06-21 $149.48 $152.74 $149.33 $152.41 49 093
2021-06-18 $148.33 $150.65 $146.88 $148.97 111 960
2021-06-17 $153.90 $153.90 $148.11 $150.31 64 555
2021-06-16 $150.79 $153.49 $150.79 $152.90 42 417
2021-06-15 $149.07 $151.55 $148.28 $151.28 62 982
2021-06-14 $150.84 $151.84 $148.26 $148.65 51 870
2021-06-11 $150.37 $152.49 $149.48 $150.52 63 018
2021-06-10 $148.72 $151.44 $146.07 $150.39 68 309
2021-06-09 $146.31 $148.18 $145.02 $147.18 64 825
2021-06-08 $146.40 $148.26 $145.70 $146.80 68 620
2021-06-07 $146.92 $148.48 $145.51 $146.40 130 885
2021-06-04 $147.50 $148.18 $145.91 $147.20 119 739
2021-06-03 $149.37 $149.45 $146.95 $147.31 58 647
2021-06-02 $151.41 $151.41 $149.45 $150.42 30 148
2021-06-01 $152.33 $153.50 $148.70 $150.21 36 412
2021-05-28 $151.11 $154.40 $149.50 $150.02 44 021
2021-05-27 $149.99 $151.83 $148.08 $150.93 61 569
2021-05-26 $148.21 $150.33 $147.50 $148.65 46 430
2021-05-25 $153.63 $154.28 $148.03 $148.20 42 032
2021-05-24 $153.14 $155.13 $150.44 $153.42 70 791
2021-05-21 $154.45 $157.99 $151.73 $152.88 81 493
2021-05-20 $149.80 $155.00 $148.29 $154.78 70 990
2021-05-19 $147.92 $151.85 $146.47 $149.79 63 021
2021-05-18 $146.16 $149.09 $145.00 $148.20 83 911
2021-05-17 $149.41 $150.98 $145.71 $146.29 99 198
2021-05-14 $144.04 $150.07 $143.10 $150.07 93 888
2021-05-13 $140.80 $144.89 $139.88 $144.20 141 379
2021-05-12 $142.69 $145.58 $138.83 $141.49 229 262
2021-05-11 $121.56 $142.44 $119.25 $142.28 274 565
2021-05-10 $121.66 $124.18 $121.66 $122.56 51 375
2021-05-07 $119.87 $121.90 $116.38 $121.73 28 343
2021-05-06 $116.97 $121.32 $116.62 $121.14 44 444
2021-05-05 $116.54 $117.12 $114.41 $116.30 33 638
2021-05-04 $116.60 $117.50 $115.44 $115.44 31 941
2021-05-03 $115.29 $117.37 $113.86 $116.90 30 579
2021-04-30 $115.10 $115.14 $112.95 $113.35 44 381
2021-04-29 $114.41 $115.12 $113.01 $115.12 36 339
2021-04-28 $114.20 $114.20 $112.26 $113.01 27 332
2021-04-27 $114.03 $114.24 $112.49 $113.72 28 970
2021-04-26 $114.51 $115.50 $113.50 $113.66 30 447
2021-04-23 $113.31 $114.54 $112.74 $113.89 30 680
2021-04-22 $113.99 $113.99 $111.95 $112.77 25 683
2021-04-21 $112.09 $113.95 $112.09 $113.77 15 832
2021-04-20 $113.28 $113.66 $111.25 $112.30 31 553
2021-04-19 $112.42 $113.49 $112.24 $113.00 20 085
2021-04-16 $113.24 $113.84 $111.86 $113.20 24 916
2021-04-15 $113.00 $113.21 $111.78 $113.21 19 386
2021-04-14 $112.11 $113.36 $111.88 $112.56 27 942

About American National Insurance Company

American National Insurance Company, together with its subsidiaries, provides various insurance products and services in the United States, the District of Columbia, and Puerto Rico. The company’s Life segment offers whole life, term life, universal life, variable universal life, and credit life insurance products. Its Annuity segment provides deferred, variable, and single premium immediate annuity products. The company’s Health segment offers... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT