ANAT - American National Insurance Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2018129.30129.98128.58129.14129.144,900
Jan 17, 2018127.92129.92127.53129.35129.357,900
Jan 16, 2018129.38129.38126.90127.79127.7911,700
Jan 12, 2018127.92128.46127.25128.45128.457,400
Jan 11, 2018128.59130.16126.73128.45128.4512,700
Jan 10, 2018127.08128.82127.08128.12128.1216,100
Jan 09, 2018127.85128.80127.21127.71127.718,100
Jan 08, 2018127.58128.89126.91127.26127.2610,600
Jan 05, 2018129.00129.52127.24127.63127.639,200
Jan 04, 2018129.95130.10126.76126.76126.7614,600
Jan 03, 2018128.08129.16126.45129.16129.1617,800
Jan 02, 2018128.52128.95127.15127.38127.388,200
Dec 29, 2017129.71129.71126.42128.25128.2511,300
Dec 28, 2017127.31129.80127.23129.80129.8011,000
Dec 27, 2017126.55129.90126.55128.05128.058,100
Dec 26, 2017128.00134.03125.56126.30126.3014,800
Dec 22, 2017128.99128.99125.98128.00128.0012,800
Dec 21, 2017127.88129.80125.63128.49128.497,200
Dec 20, 2017125.30130.37125.30127.58127.5826,300
Dec 19, 2017125.11125.79122.91124.80124.8030,300
Dec 18, 2017122.94126.26122.33125.45125.4534,200
Dec 15, 2017121.22122.61120.02122.33122.3341,500
Dec 14, 2017122.84122.84120.24121.35121.3510,900
Dec 13, 2017122.56123.00121.45122.94122.9413,200
Dec 12, 2017122.77123.00122.12122.91122.9115,600
Dec 11, 2017122.94127.84122.68123.00123.009,800
Dec 08, 2017125.21125.21121.75123.54123.544,500
Dec 07, 2017124.57126.55124.22124.42124.423,200
Dec 06, 2017123.87126.90123.50124.10124.105,200
Dec 05, 2017126.64128.11123.29123.80123.807,200
Dec 04, 2017127.00127.15125.26126.48126.4814,700
Dec 01, 2017125.41126.81124.75126.31126.3110,800
Nov 30, 2017124.58126.99124.51125.35125.3519,100
Nov 30, 20170.82 Dividend
Nov 29, 2017125.97130.24125.43125.45124.6316,900
Nov 28, 2017125.41125.98124.66125.67124.8515,700
Nov 27, 2017123.26125.80123.18125.39124.578,200
Nov 24, 2017124.30124.30120.74123.26122.455,500
Nov 22, 2017122.99123.87122.62123.85123.046,700
Nov 21, 2017121.68125.08121.68123.10122.309,300
Nov 20, 2017122.13122.38120.85121.56120.7726,600
Nov 17, 2017120.13122.47119.50122.00121.2015,100
Nov 16, 2017120.53120.53119.75120.03119.2521,400
Nov 15, 2017121.27122.29119.97119.97119.1922,500
Nov 14, 2017119.98122.58119.98121.90121.107,200
Nov 13, 2017119.96123.30119.96120.44119.6512,800
Nov 10, 2017121.43122.80119.85120.02119.2414,000
Nov 09, 2017122.62125.01121.36121.46120.678,800
Nov 08, 2017120.50123.05120.50123.05122.256,800
Nov 07, 2017124.98125.68120.26120.27119.4810,700
Nov 06, 2017124.34125.56122.35124.38123.5716,100
Nov 03, 2017125.70125.70123.70124.54123.735,900
Nov 02, 2017122.35125.54121.79123.15122.358,500
Nov 01, 2017122.30123.65121.16122.38121.588,900
Oct 31, 2017120.50122.30120.50121.73120.9322,600
Oct 30, 2017120.25120.80119.56119.56118.7814,000
Oct 27, 2017121.00121.50119.82121.44120.6514,300
Oct 26, 2017120.68121.01119.32121.00120.2110,700
Oct 25, 2017120.87121.67120.08120.08119.3024,700
Oct 24, 2017120.00120.64119.33120.30119.518,000
Oct 23, 2017119.00120.99119.00119.98119.2011,200
Oct 20, 2017120.89120.89118.53118.81118.0312,500
Oct 19, 2017120.22121.32119.12120.10119.3110,300
Oct 18, 2017120.20120.47119.87120.42119.633,600
Oct 17, 2017120.48120.89119.69119.84119.0610,300
Oct 16, 2017120.50122.07119.74120.92120.1314,100
Oct 13, 2017118.52120.99118.50120.49119.7015,800
Oct 12, 2017119.59120.56118.22118.86118.0812,200
Oct 11, 2017119.71120.22119.26119.26118.485,800
Oct 10, 2017118.60119.97118.43119.88119.1012,100
Oct 09, 2017119.34119.99118.28119.46118.689,000
Oct 06, 2017118.44119.40117.60119.30118.5218,100
Oct 05, 2017119.43119.88118.20118.45117.689,300
Oct 04, 2017118.85119.99118.85119.34118.5614,100
Oct 03, 2017117.03120.27116.95120.09119.3136,400
Oct 02, 2017117.51119.79117.24118.68117.9016,300
Sep 29, 2017118.20118.50117.32118.08117.318,800
Sep 28, 2017118.19118.36116.32118.18117.4111,900
Sep 27, 2017116.46118.29116.45118.18117.4123,700
Sep 26, 2017116.53118.19115.01116.27115.5133,500
Sep 25, 2017117.62117.75116.04116.65115.8927,800
Sep 22, 2017117.50117.84116.76117.64116.8717,600
Sep 21, 2017118.00118.31117.53118.00117.2310,400
Sep 20, 2017118.00118.38117.23118.03117.268,300
Sep 19, 2017116.80119.10116.58117.98117.2124,500
Sep 18, 2017117.10117.69116.13117.10116.3320,600
Sep 15, 2017117.38118.08115.92116.67115.9128,500
Sep 14, 2017115.90117.16115.68117.04116.2720,700
Sep 13, 2017115.16116.04115.16115.83115.0719,400
Sep 12, 2017114.80115.82114.52115.82115.0618,400
Sep 11, 2017115.00115.23112.55114.90114.1539,600
Sep 08, 2017111.87115.76111.30114.85114.1022,800
Sep 07, 2017113.67113.77111.12112.55111.8125,200
Sep 06, 2017113.86114.47113.26113.57112.8315,900
Sep 05, 2017115.57116.30110.43112.96112.2227,200
Sep 01, 2017115.02115.90114.00115.87115.1115,100
Aug 31, 2017113.82117.70113.82115.71114.9543,200
Aug 30, 2017113.94114.84113.30113.72112.9816,200
Aug 30, 20170.82 Dividend
Aug 29, 2017115.02115.02114.10114.80113.2314,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...