NASDAQ:ANAT
Delisted
American National Insurance Company Stock Price (Quote)
$190.02
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Wednesday, 20th Jul 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2020 | $100.79 | $102.15 | $98.01 | $99.43 | 65 630 |
| Mar 02, 2020 | $98.38 | $101.60 | $97.68 | $100.61 | 42 832 |
| Feb 28, 2020 | $98.15 | $99.00 | $96.50 | $98.36 | 85 068 |
| Feb 27, 2020 | $103.04 | $103.46 | $100.01 | $100.49 | 51 744 |
| Feb 26, 2020 | $107.31 | $107.48 | $103.72 | $103.76 | 47 025 |
| Feb 25, 2020 | $110.03 | $110.79 | $106.01 | $106.93 | 54 286 |
| Feb 24, 2020 | $109.64 | $111.05 | $109.22 | $109.89 | 60 518 |
| Feb 21, 2020 | $112.56 | $113.11 | $111.54 | $112.17 | 25 690 |
| Feb 20, 2020 | $110.36 | $113.92 | $110.13 | $113.00 | 50 363 |
| Feb 19, 2020 | $111.08 | $111.74 | $110.27 | $110.27 | 32 252 |
| Feb 18, 2020 | $108.35 | $111.00 | $107.91 | $110.83 | 34 614 |
| Feb 14, 2020 | $109.71 | $110.28 | $108.31 | $108.70 | 38 987 |
| Feb 13, 2020 | $107.61 | $112.68 | $107.61 | $109.73 | 29 069 |
| Feb 12, 2020 | $108.28 | $109.57 | $107.09 | $108.10 | 23 868 |
| Feb 11, 2020 | $107.38 | $109.00 | $107.33 | $108.10 | 28 058 |
| Feb 10, 2020 | $107.87 | $108.45 | $106.49 | $107.20 | 16 785 |
| Feb 07, 2020 | $109.37 | $110.04 | $105.83 | $108.30 | 34 809 |
| Feb 06, 2020 | $109.90 | $110.50 | $108.63 | $109.52 | 64 953 |
| Feb 05, 2020 | $109.63 | $110.82 | $108.91 | $109.69 | 44 876 |
| Feb 04, 2020 | $110.31 | $110.75 | $108.89 | $108.90 | 23 309 |
| Feb 03, 2020 | $110.16 | $110.73 | $109.54 | $109.95 | 37 529 |
| Jan 31, 2020 | $111.35 | $111.87 | $109.61 | $110.16 | 51 930 |
| Jan 30, 2020 | $110.31 | $112.00 | $110.31 | $111.87 | 23 899 |
| Jan 29, 2020 | $111.49 | $112.01 | $111.00 | $111.00 | 18 869 |
| Jan 28, 2020 | $112.00 | $114.50 | $111.28 | $111.43 | 29 824 |
