Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
American National Insurance Company Stock Price (Quote) NASDAQ:ANAT
$189.00 ( -0.16% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.53 | $192.50 | Monday, 25th Oct 2021 ANAT stock ended at $189.00. This is 0.16% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 0.47% from a day low at $188.78 to a day high of $189.66. |
| 90 days | $152.60 | $195.89 | |
| 52 weeks | $67.55 | $195.89 |
Historical American National Insurance Company prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $189.50 | $189.66 | $188.78 | $189.00 | 44 299 |
| 2021-10-22 | $190.00 | $190.00 | $189.00 | $189.31 | 24 679 |
| 2021-10-21 | $189.66 | $189.98 | $189.20 | $189.59 | 14 636 |
| 2021-10-20 | $189.11 | $190.00 | $188.74 | $189.67 | 31 413 |
| 2021-10-19 | $189.56 | $189.56 | $188.53 | $188.90 | 44 967 |
| 2021-10-18 | $189.10 | $189.84 | $188.76 | $189.00 | 40 726 |
| 2021-10-15 | $190.40 | $190.40 | $189.00 | $189.02 | 40 058 |
| 2021-10-14 | $189.65 | $190.06 | $189.22 | $189.26 | 26 943 |
| 2021-10-13 | $190.25 | $190.25 | $189.16 | $189.45 | 30 019 |
| 2021-10-12 | $189.50 | $190.80 | $189.50 | $190.05 | 78 553 |
| 2021-10-11 | $190.45 | $190.45 | $189.25 | $189.49 | 24 071 |
| 2021-10-08 | $190.75 | $190.75 | $190.00 | $190.13 | 27 567 |
| 2021-10-07 | $191.12 | $191.12 | $190.01 | $190.21 | 81 152 |
| 2021-10-06 | $190.37 | $191.53 | $190.00 | $190.85 | 47 776 |
| 2021-10-05 | $190.59 | $191.00 | $190.19 | $190.59 | 37 912 |
| 2021-10-04 | $190.16 | $191.50 | $189.75 | $190.34 | 83 558 |
| 2021-10-01 | $189.19 | $190.53 | $189.02 | $190.06 | 76 516 |
| 2021-09-30 | $190.00 | $190.65 | $188.84 | $189.03 | 37 571 |
| 2021-09-29 | $189.98 | $190.73 | $189.31 | $189.88 | 46 175 |
| 2021-09-28 | $189.64 | $191.02 | $189.00 | $190.06 | 40 918 |
| 2021-09-27 | $190.84 | $192.50 | $189.24 | $189.25 | 69 481 |
| 2021-09-24 | $190.34 | $191.48 | $190.04 | $190.36 | 37 439 |
| 2021-09-23 | $190.73 | $191.90 | $189.95 | $190.06 | 47 105 |
| 2021-09-22 | $190.51 | $191.34 | $189.89 | $190.00 | 80 951 |
| 2021-09-21 | $191.66 | $193.00 | $189.34 | $189.34 | 157 420 |
| 2021-09-20 | $187.85 | $191.95 | $187.85 | $191.04 | 165 341 |
| 2021-09-17 | $189.39 | $192.23 | $189.35 | $189.35 | 375 897 |
| 2021-09-16 | $191.23 | $192.28 | $189.86 | $189.96 | 175 100 |
| 2021-09-15 | $191.24 | $193.92 | $191.02 | $191.66 | 146 949 |
| 2021-09-14 | $191.90 | $191.90 | $190.57 | $191.18 | 76 863 |
| 2021-09-13 | $191.47 | $191.87 | $189.67 | $191.12 | 78 229 |
| 2021-09-10 | $188.57 | $190.87 | $188.30 | $190.30 | 61 663 |
| 2021-09-09 | $188.45 | $190.90 | $187.92 | $187.96 | 125 114 |
| 2021-09-08 | $191.50 | $191.99 | $188.12 | $188.44 | 145 918 |
| 2021-09-07 | $192.50 | $193.34 | $190.78 | $191.04 | 131 536 |
| 2021-09-03 | $193.94 | $195.05 | $191.05 | $191.60 | 109 336 |
| 2021-09-02 | $193.92 | $194.56 | $193.37 | $194.46 | 120 040 |
| 2021-09-01 | $192.79 | $195.89 | $192.00 | $193.52 | 144 863 |
| 2021-08-31 | $192.45 | $192.75 | $191.75 | $192.50 | 140 581 |
| 2021-08-30 | $192.64 | $193.12 | $191.52 | $191.86 | 53 944 |
| 2021-08-27 | $191.52 | $193.76 | $191.52 | $192.80 | 73 470 |
| 2021-08-26 | $192.48 | $193.00 | $191.26 | $191.59 | 59 530 |
| 2021-08-25 | $191.95 | $194.40 | $191.91 | $192.05 | 39 496 |
| 2021-08-24 | $191.20 | $192.72 | $190.77 | $191.76 | 55 482 |
| 2021-08-23 | $191.30 | $191.97 | $190.56 | $190.89 | 87 841 |
| 2021-08-20 | $191.39 | $191.99 | $190.88 | $191.35 | 50 806 |
| 2021-08-19 | $190.51 | $191.62 | $190.23 | $190.92 | 99 839 |
| 2021-08-18 | $190.50 | $191.99 | $190.10 | $190.61 | 95 662 |
| 2021-08-17 | $191.44 | $191.78 | $190.26 | $190.62 | 144 083 |
| 2021-08-16 | $191.72 | $192.99 | $190.15 | $191.99 | 96 825 |
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 companys 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 companys Health segment offers... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
