U.S. Markets open in 7 hrs 9 mins

American National Group, Inc. (ANAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.56-0.12 (-0.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021------
Apr 14, 2021112.11113.36111.88112.56112.5627,900
Apr 13, 2021113.29113.29111.62112.68112.6837,500
Apr 12, 2021110.31112.70110.31112.65112.6520,300
Apr 09, 2021111.82111.82109.40110.57110.5729,400
Apr 08, 2021110.86111.21109.01110.73110.7342,000
Apr 07, 2021111.10111.11109.25110.71110.7122,800
Apr 06, 2021109.05110.62108.63110.62110.6215,000
Apr 05, 2021110.19110.46108.07109.81109.8112,100
Apr 01, 2021107.30109.00106.90108.88108.8826,200
Mar 31, 2021108.59109.91107.20107.87107.8746,800
Mar 30, 2021107.04109.76107.04109.30109.3017,300
Mar 29, 2021108.46108.78105.52107.32107.3232,700
Mar 26, 2021110.82111.70108.48109.71109.7122,400
Mar 25, 2021107.59110.53107.11110.53110.5342,400
Mar 24, 2021107.54110.49106.47107.52107.5242,000
Mar 23, 2021109.28109.94106.60106.91106.9135,300
Mar 22, 2021115.22115.22107.72109.07109.0738,700
Mar 19, 2021111.96116.01111.91115.27115.27169,900
Mar 18, 2021109.36112.02109.36111.67111.6731,700
Mar 17, 2021104.40108.65104.40108.65108.6528,600
Mar 16, 2021105.15105.15102.69104.82104.8223,200
Mar 15, 2021103.87105.18103.01104.90104.9023,000
Mar 12, 2021102.70103.87102.44103.79103.7945,300
Mar 11, 2021101.81102.26100.95101.62101.6227,900
Mar 10, 2021100.45101.59100.05101.51101.5135,600
Mar 09, 2021100.00100.5598.66100.02100.0228,200
Mar 08, 202196.46101.1796.07100.34100.3472,000
Mar 05, 202194.6596.1394.3695.8095.8049,300
Mar 05, 20210.82 Dividend
Mar 04, 202195.2096.2294.0595.1094.2846,100
Mar 03, 202192.5196.5692.2195.6194.7934,800
Mar 02, 202193.0093.4591.5891.8291.0343,400
Mar 01, 202191.5593.1290.7492.5591.7536,400
Feb 26, 202191.5192.0088.6790.0289.2447,000
Feb 25, 202196.7497.0991.5492.0091.2158,600
Feb 24, 202194.7196.2894.7196.0095.1724,100
Feb 23, 202193.7296.6393.7294.6093.7861,600
Feb 22, 202190.5094.4090.5093.8092.99182,100
Feb 19, 202191.5091.9990.6991.0090.22149,100
Feb 18, 202191.5892.2590.2290.7789.9916,400
Feb 17, 202192.1893.0491.6991.9491.1517,400
Feb 16, 202192.3193.2991.8392.1591.3618,600
Feb 12, 202191.2792.0091.2791.9591.1628,200
Feb 11, 202191.5792.0090.8591.6290.8323,300
Feb 10, 202192.4892.4891.0391.1990.4028,600
Feb 09, 202192.4992.8191.3091.6790.8825,300
Feb 08, 202193.2693.3591.9392.4791.6717,100
Feb 05, 202192.8893.2591.7792.2691.4618,300
Feb 04, 202191.6992.5891.6992.2191.4131,400
Feb 03, 202190.8791.8589.8690.9990.2124,200
Feb 02, 202191.2391.2390.0591.1390.3437,900
Feb 01, 202189.0890.8488.5089.7789.0033,200
Jan 29, 202190.0590.3188.3888.3887.6236,600
Jan 28, 202191.4091.9289.5790.3189.5331,700
Jan 27, 202192.5892.8390.0490.2089.4230,800
Jan 26, 202194.5094.6693.2493.7092.8916,200
Jan 25, 202194.6995.0292.9994.3793.5624,500
Jan 22, 202195.6995.8393.1895.0794.2523,200
Jan 21, 202198.9699.3095.7495.7494.9123,500
Jan 20, 202197.2199.0096.9698.7197.8626,500
Jan 19, 202198.0098.0996.6797.2196.3734,200
Jan 15, 202197.0197.8296.7597.7096.8624,700
Jan 14, 202197.6798.4996.5697.5496.7013,000
Jan 13, 202196.9197.1995.8596.9696.1217,200
Jan 12, 202196.3898.0594.2396.5995.7621,900
Jan 11, 202195.3696.4194.8695.8395.0027,400
Jan 08, 202197.3498.3794.7295.9895.1521,500
Jan 07, 202199.4099.6896.6196.9396.0956,300
Jan 06, 202197.2099.2796.8399.0098.1567,400
Jan 05, 202194.6295.7994.6295.0994.2720,000
Jan 04, 202196.6097.3193.7694.8093.9824,800
Dec 31, 202095.4096.3093.6696.1295.2927,100
Dec 30, 202095.9097.0095.1895.8094.9736,400
Dec 29, 202094.7396.1393.6795.3294.5034,900
Dec 28, 202093.2695.3093.2694.5893.7626,500
Dec 24, 202093.8394.0093.0093.4692.6510,000
Dec 23, 202092.6094.2491.9193.9693.1526,900
Dec 22, 202093.4893.7192.0992.6091.8030,100
Dec 21, 202094.2094.3192.7093.9093.0933,400
Dec 18, 202094.7396.6594.3294.3293.51144,700
Dec 17, 202091.8794.6991.6494.1093.2938,000
Dec 16, 202090.1091.9889.5191.9891.1956,300
Dec 15, 202088.0290.2988.0290.0389.2525,900
Dec 14, 202088.5089.0087.0787.0786.3241,500
Dec 11, 202087.6788.6586.4288.2887.5231,200
Dec 10, 202086.7388.4485.5288.3887.6227,600
Dec 09, 202087.2287.2286.0086.5985.8441,600
Dec 08, 202085.5986.9885.4186.3985.6519,600
Dec 07, 202085.8286.2184.7886.2185.4728,200
Dec 04, 202086.5486.9385.6286.2185.4732,800
Dec 03, 202085.5985.8184.8485.4784.7347,300
Dec 03, 20200.82 Dividend
Dec 02, 202086.5587.1985.6786.1984.6335,800
Dec 01, 202085.7886.9785.4686.5985.0325,900
Nov 30, 202086.0287.4084.5184.7883.2550,100
Nov 27, 202086.9987.1285.2386.1084.5516,500
Nov 25, 202087.9087.9886.1586.5685.0024,200
Nov 24, 202088.0089.5387.9088.6087.0023,900
Nov 23, 202083.9587.9483.9586.5685.0075,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...