American National Insurance Company (ANAT) Historical Stock Data
190.00 ↓0.02 (-0.01%)
As of May 24, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, ANAT is down -0.03% a day on average. There have been 14 days where American National Insurance Company closed green and 16 days where ANAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 189.65 | 190.02 | ↑$0.37 (0.20%) | 189.48 | 190.02 | 333.43K |
| 2022-05-23 | 189.50 | 189.68 | ↑$0.18 (0.09%) | 189.36 | 189.88 | 114.47K |
| 2022-05-20 | 189.50 | 188.99 | ↓$0.51 (-0.27%) | 188.75 | 189.86 | 82.82K |
| 2022-05-19 | 188.76 | 189.06 | ↑$0.30 (0.16%) | 188.65 | 189.91 | 124.09K |
| 2022-05-18 | 189.67 | 188.75 | ↓$0.92 (-0.49%) | 188.69 | 189.90 | 162.83K |
| 2022-05-17 | 189.99 | 189.64 | ↓$0.35 (-0.18%) | 189.55 | 189.99 | 62.21K |
| 2022-05-16 | 189.52 | 189.70 | ↑$0.18 (0.09%) | 189.38 | 190.28 | 88.60K |
| 2022-05-13 | 189.20 | 189.65 | ↑$0.45 (0.24%) | 189.11 | 190.39 | 220.04K |
| 2022-05-12 | 188.96 | 189.50 | ↑$0.54 (0.29%) | 188.96 | 189.50 | 194.78K |
| 2022-05-11 | 189.01 | 188.83 | ↓$0.18 (-0.10%) | 188.83 | 189.45 | 161.02K |
| 2022-05-10 | 189.00 | 189.11 | ↑$0.11 (0.06%) | 188.90 | 189.30 | 103.49K |
| 2022-05-09 | 189.36 | 188.70 | ↓$0.66 (-0.35%) | 188.57 | 189.48 | 137.50K |
| 2022-05-06 | 189.45 | 189.45 | ↑$0.00 (0.00%) | 189.28 | 189.48 | 107.71K |
| 2022-05-05 | 189.21 | 189.40 | ↑$0.19 (0.10%) | 189.19 | 189.45 | 142.28K |
| 2022-05-04 | 189.10 | 189.21 | ↑$0.11 (0.06%) | 189.05 | 189.23 | 67.46K |
| 2022-05-03 | 189.29 | 188.80 | ↓$0.49 (-0.26%) | 188.66 | 189.30 | 53.37K |
| 2022-05-02 | 189.00 | 189.24 | ↑$0.24 (0.13%) | 188.54 | 189.24 | 62.27K |
| 2022-04-29 | 188.54 | 188.61 | ↑$0.07 (0.04%) | 188.54 | 188.94 | 52.75K |
| 2022-04-28 | 188.97 | 188.67 | ↓$0.30 (-0.16%) | 188.53 | 188.97 | 73.99K |
| 2022-04-27 | 189.08 | 188.50 | ↓$0.58 (-0.31%) | 188.50 | 189.08 | 106.95K |
| 2022-04-26 | 189.25 | 189.05 | ↓$0.20 (-0.11%) | 188.87 | 189.37 | 110.94K |
| 2022-04-25 | 189.40 | 189.35 | ↓$0.05 (-0.03%) | 189.09 | 189.40 | 110.80K |
| 2022-04-22 | 189.30 | 189.23 | ↓$0.07 (-0.04%) | 189.15 | 189.30 | 38.46K |
| 2022-04-21 | 189.31 | 189.32 | ↑$0.01 (0.01%) | 189.27 | 189.42 | 44.31K |
| 2022-04-20 | 189.47 | 189.20 | ↓$0.27 (-0.14%) | 189.14 | 189.47 | 70.59K |
| 2022-04-19 | 189.30 | 189.20 | ↓$0.10 (-0.05%) | 189.20 | 189.36 | 78.65K |
| 2022-04-18 | 189.25 | 189.20 | ↓$0.05 (-0.03%) | 189.20 | 189.53 | 52.10K |
| 2022-04-14 | 189.20 | 189.17 | ↓$0.03 (-0.02%) | 189.16 | 189.39 | 58.18K |
| 2022-04-13 | 189.11 | 189.20 | ↑$0.09 (0.05%) | 189.11 | 189.50 | 33.26K |
| 2022-04-12 | 189.20 | 189.16 | ↓$0.04 (-0.02%) | 189.10 | 189.38 | 65.26K |
Create an account or log in to view more rows.
$ANAT coming now
$ANAT flow comin
$ANAT If options never existed
what do you think this stock would be trading at?
$ANAT added
$ANAT Games being played here.
$ANAT Let it go...
$ANAT hold and buy… go green go!!!
$ANAT The squeeze is coming
$ANAT going green
$ANAT trash