American National Insurance Company Stock Price (Quote) NASDAQ:ANAT
$190.02 ( 0% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $188.50 | $190.40 | Friday, 27th May 2022 ANAT stock ended at $190.02. During the day the stock fluctuated 0% from a day low at $190.02 to a day high of $190.02. |
90 days | $188.25 | $190.40 | |
52 weeks | $144.35 | $195.89 |
Historical American National Insurance Company prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $190.02 | $190.02 | $190.02 | $190.02 | 0 |
2022-05-26 | $190.02 | $190.02 | $190.02 | $190.02 | 0 |
2022-05-25 | $190.02 | $190.02 | $190.02 | $190.02 | 0 |
2022-05-24 | $189.65 | $190.02 | $189.48 | $190.02 | 350 783 |
2022-05-23 | $189.50 | $189.88 | $189.36 | $189.68 | 130 126 |
2022-05-20 | $189.50 | $189.86 | $188.75 | $188.99 | 84 832 |
2022-05-19 | $188.76 | $189.91 | $188.58 | $189.06 | 128 430 |
2022-05-18 | $189.67 | $189.90 | $188.69 | $188.75 | 164 517 |
2022-05-17 | $189.99 | $189.99 | $189.55 | $189.64 | 132 502 |
2022-05-16 | $189.52 | $190.28 | $189.38 | $189.70 | 89 758 |
2022-05-13 | $189.20 | $190.40 | $189.11 | $189.65 | 222 162 |
2022-05-12 | $188.96 | $189.50 | $188.96 | $189.50 | 196 441 |
2022-05-11 | $189.01 | $189.45 | $188.83 | $188.83 | 163 369 |
2022-05-10 | $189.00 | $189.30 | $188.90 | $189.11 | 105 983 |
2022-05-09 | $189.36 | $189.48 | $188.57 | $188.70 | 139 176 |
2022-05-06 | $189.45 | $189.48 | $189.28 | $189.45 | 113 811 |
2022-05-05 | $189.21 | $189.45 | $189.19 | $189.40 | 143 165 |
2022-05-04 | $189.10 | $189.23 | $189.05 | $189.21 | 68 854 |
2022-05-03 | $189.29 | $189.30 | $188.66 | $188.80 | 53 930 |
2022-05-02 | $189.00 | $189.24 | $188.54 | $189.24 | 63 077 |
2022-04-29 | $188.54 | $188.94 | $188.54 | $188.61 | 54 947 |
2022-04-28 | $188.97 | $188.97 | $188.52 | $188.67 | 75 131 |
2022-04-27 | $189.08 | $189.08 | $188.50 | $188.50 | 111 749 |
2022-04-26 | $189.25 | $189.43 | $188.87 | $189.05 | 198 786 |
2022-04-25 | $189.40 | $189.40 | $189.09 | $189.35 | 116 121 |
2022-04-22 | $189.30 | $189.30 | $189.14 | $189.30 | 16 950 |
2022-04-21 | $189.31 | $189.48 | $189.20 | $189.32 | 50 000 |
2022-04-20 | $189.47 | $189.47 | $189.14 | $189.20 | 70 700 |
2022-04-19 | $189.30 | $189.36 | $189.20 | $189.20 | 78 700 |
2022-04-18 | $189.25 | $189.56 | $189.20 | $189.20 | 52 200 |
2022-04-14 | $189.20 | $189.39 | $189.14 | $189.16 | 26 811 |
2022-04-13 | $189.11 | $189.50 | $189.11 | $189.18 | 28 754 |
2022-04-12 | $189.20 | $189.38 | $189.10 | $189.10 | 61 135 |
2022-04-11 | $189.45 | $189.49 | $189.11 | $189.16 | 77 496 |
2022-04-08 | $189.45 | $189.52 | $189.28 | $189.30 | 41 989 |
2022-04-07 | $189.40 | $189.49 | $189.21 | $189.39 | 88 600 |
2022-04-06 | $189.33 | $189.41 | $189.15 | $189.37 | 154 600 |
2022-04-05 | $189.32 | $189.50 | $189.16 | $189.35 | 102 600 |
2022-04-04 | $189.19 | $189.44 | $188.96 | $189.44 | 113 600 |
2022-04-01 | $189.12 | $189.20 | $188.85 | $189.19 | 40 300 |
2022-03-31 | $189.01 | $189.17 | $188.68 | $189.17 | 69 523 |
2022-03-30 | $189.00 | $189.14 | $188.78 | $189.10 | 34 157 |
2022-03-29 | $189.08 | $189.18 | $188.86 | $189.18 | 57 312 |
2022-03-28 | $188.91 | $189.13 | $188.66 | $189.13 | 140 600 |
2022-03-25 | $189.00 | $189.26 | $188.81 | $188.98 | 89 400 |
2022-03-24 | $188.61 | $189.00 | $188.61 | $188.91 | 131 100 |
2022-03-23 | $188.56 | $188.96 | $188.50 | $188.85 | 112 400 |
2022-03-22 | $188.98 | $189.12 | $188.51 | $188.68 | 42 752 |
2022-03-21 | $188.79 | $189.11 | $188.57 | $188.95 | 58 215 |
2022-03-18 | $189.00 | $189.00 | $188.25 | $188.39 | 177 330 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.