Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:02AM ET - U.S. Markets close in 5 hours and 58 minutes. Dow  0.72% Nasdaq  0.54%

American National Insurance Co. (ANAT)

At 9:42AM ET: 100.39   0.95 (0.94%)

MORE ON ANAT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 100.71 101.69 99.85 101.34 37,300 101.34 20-Nov-09 96.86 100.77 95.76 99.31 45,100 99.31 19-Nov-09 92.14 99.75 91.41 97.61 96,800 97.61 18-Nov-09 91.65 92.99 89.10 92.56 35,000 92.56 17-Nov-09 90.23 91.91 89.84 91.75 13,100 91.75 16-Nov-09 89.57 91.02 89.57 90.40 23,900 90.40 13-Nov-09 87.85 89.86 87.84 89.05 17,200 89.05 12-Nov-09 87.59 88.88 87.11 87.79 26,900 87.79 11-Nov-09 86.83 87.99 86.83 87.99 10,700 87.99 10-Nov-09 87.00 87.20 85.78 86.61 12,300 86.61 9-Nov-09 85.23 87.12 85.23 86.92 43,300 86.92 6-Nov-09 84.82 85.29 83.88 85.04 13,100 85.04 5-Nov-09 84.52 85.31 83.32 85.29 29,500 85.29 4-Nov-09 84.52 85.76 83.04 83.49 29,100 83.49 3-Nov-09 83.34 83.75 80.50 83.75 25,700 83.75 2-Nov-09 84.99 85.51 82.33 83.83 48,600 83.83 30-Oct-09 86.70 86.75 83.37 83.49 40,600 83.49 29-Oct-09 84.75 88.02 84.75 86.88 37,700 86.88 28-Oct-09 85.77 86.73 83.87 84.01 30,100 84.01 27-Oct-09 87.10 87.60 85.73 85.73 19,700 85.73 26-Oct-09 89.24 90.00 86.66 86.86 31,400 86.86 23-Oct-09 89.00 89.93 87.77 89.10 57,100 89.10 22-Oct-09 86.63 89.85 86.22 88.99 31,200 88.99 21-Oct-09 88.55 89.95 86.45 87.00 27,000 87.00 20-Oct-09 90.48 90.54 88.55 88.60 13,800 88.60 19-Oct-09 89.37 90.98 88.55 90.87 20,300 90.87 16-Oct-09 90.56 91.03 88.53 88.79 32,700 88.79 15-Oct-09 89.22 91.44 89.08 91.21 23,800 91.21 14-Oct-09 88.44 90.77 87.76 90.00 27,500 90.00 13-Oct-09 88.65 88.65 87.27 87.50 31,600 87.50 12-Oct-09 88.97 88.97 84.53 88.80 13,000 88.80 9-Oct-09 88.74 88.88 87.06 88.59 14,300 88.59 8-Oct-09 87.92 89.22 87.17 88.46 29,300 88.46 7-Oct-09 86.30 87.28 85.49 87.15 16,500 87.15 6-Oct-09 85.82 86.58 84.79 86.27 21,600 86.27 5-Oct-09 80.61 84.78 80.51 84.67 57,400 84.67 2-Oct-09 80.40 82.64 80.01 81.05 31,100 81.05 1-Oct-09 85.26 89.22 81.20 81.20 37,500 81.20 30-Sep-09 86.04 86.39 83.63 85.20 32,300 85.20 29-Sep-09 84.06 86.85 84.06 85.97 22,600 85.97 28-Sep-09 82.21 86.30 82.19 86.25 39,300 86.25 25-Sep-09 82.40 83.82 81.93 82.07 26,700 82.07 24-Sep-09 85.00 85.03 82.31 82.36 24,300 82.36 23-Sep-09 86.30 87.45 84.32 84.82 16,800 84.82 22-Sep-09 85.30 86.85 84.26 86.52 22,400 86.52 21-Sep-09 85.57 86.77 83.97 85.29 31,700 85.29 18-Sep-09 87.44 87.51 86.10 86.10 29,100 86.10 17-Sep-09 87.70 89.16 86.80 86.80 20,800 86.80 16-Sep-09 86.63 89.12 85.06 88.68 36,600 88.68 15-Sep-09 85.65 87.34 84.22 86.86 45,100 86.86 14-Sep-09 83.88 85.60 81.17 85.58 39,100 85.58 11-Sep-09 84.22 84.22 82.61 83.82 27,100 83.82 10-Sep-09 84.53 85.20 83.51 84.69 28,600 84.69 9-Sep-09 84.09 84.46 82.81 84.25 31,400 84.25 8-Sep-09 84.49 84.68 83.20 84.50 17,800 84.50 4-Sep-09 82.00 83.97 81.21 83.91 23,300 83.91 3-Sep-09 81.56 82.50 80.03 82.36 48,200 82.36 2-Sep-09 82.06 83.36 80.78 80.79 36,600 80.79 2-Sep-09 $ 0.77 Dividend 1-Sep-09 85.30 86.81 83.38 83.58 44,000 82.81 31-Aug-09 86.34 87.30 84.53 86.37 34,400 85.57 28-Aug-09 86.43 88.24 85.72 86.35 22,100 85.55 27-Aug-09 86.91 87.39 85.55 87.16 19,200 86.36 26-Aug-09 87.28 87.63 85.26 86.81 30,400 86.01 25-Aug-09 86.24 88.08 86.01 87.95 22,300 87.14 24-Aug-09 88.79 88.79 86.27 86.44 16,700 85.64 21-Aug-09 85.91 87.99 85.00 87.60 25,100 86.79 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions