American National Group, Inc. (ANAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

112.56-0.12 (-0.11%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2021	-	-	-	-	-	-
Apr 14, 2021	112.11	113.36	111.88	112.56	112.56	27,900
Apr 13, 2021	113.29	113.29	111.62	112.68	112.68	37,500
Apr 12, 2021	110.31	112.70	110.31	112.65	112.65	20,300
Apr 09, 2021	111.82	111.82	109.40	110.57	110.57	29,400
Apr 08, 2021	110.86	111.21	109.01	110.73	110.73	42,000
Apr 07, 2021	111.10	111.11	109.25	110.71	110.71	22,800
Apr 06, 2021	109.05	110.62	108.63	110.62	110.62	15,000
Apr 05, 2021	110.19	110.46	108.07	109.81	109.81	12,100
Apr 01, 2021	107.30	109.00	106.90	108.88	108.88	26,200
Mar 31, 2021	108.59	109.91	107.20	107.87	107.87	46,800
Mar 30, 2021	107.04	109.76	107.04	109.30	109.30	17,300
Mar 29, 2021	108.46	108.78	105.52	107.32	107.32	32,700
Mar 26, 2021	110.82	111.70	108.48	109.71	109.71	22,400
Mar 25, 2021	107.59	110.53	107.11	110.53	110.53	42,400
Mar 24, 2021	107.54	110.49	106.47	107.52	107.52	42,000
Mar 23, 2021	109.28	109.94	106.60	106.91	106.91	35,300
Mar 22, 2021	115.22	115.22	107.72	109.07	109.07	38,700
Mar 19, 2021	111.96	116.01	111.91	115.27	115.27	169,900
Mar 18, 2021	109.36	112.02	109.36	111.67	111.67	31,700
Mar 17, 2021	104.40	108.65	104.40	108.65	108.65	28,600
Mar 16, 2021	105.15	105.15	102.69	104.82	104.82	23,200
Mar 15, 2021	103.87	105.18	103.01	104.90	104.90	23,000
Mar 12, 2021	102.70	103.87	102.44	103.79	103.79	45,300
Mar 11, 2021	101.81	102.26	100.95	101.62	101.62	27,900
Mar 10, 2021	100.45	101.59	100.05	101.51	101.51	35,600
Mar 09, 2021	100.00	100.55	98.66	100.02	100.02	28,200
Mar 08, 2021	96.46	101.17	96.07	100.34	100.34	72,000
Mar 05, 2021	94.65	96.13	94.36	95.80	95.80	49,300
Mar 05, 2021	0.82 Dividend
Mar 04, 2021	95.20	96.22	94.05	95.10	94.28	46,100
Mar 03, 2021	92.51	96.56	92.21	95.61	94.79	34,800
Mar 02, 2021	93.00	93.45	91.58	91.82	91.03	43,400
Mar 01, 2021	91.55	93.12	90.74	92.55	91.75	36,400
Feb 26, 2021	91.51	92.00	88.67	90.02	89.24	47,000
Feb 25, 2021	96.74	97.09	91.54	92.00	91.21	58,600
Feb 24, 2021	94.71	96.28	94.71	96.00	95.17	24,100
Feb 23, 2021	93.72	96.63	93.72	94.60	93.78	61,600
Feb 22, 2021	90.50	94.40	90.50	93.80	92.99	182,100
Feb 19, 2021	91.50	91.99	90.69	91.00	90.22	149,100
Feb 18, 2021	91.58	92.25	90.22	90.77	89.99	16,400
Feb 17, 2021	92.18	93.04	91.69	91.94	91.15	17,400
Feb 16, 2021	92.31	93.29	91.83	92.15	91.36	18,600
Feb 12, 2021	91.27	92.00	91.27	91.95	91.16	28,200
Feb 11, 2021	91.57	92.00	90.85	91.62	90.83	23,300
Feb 10, 2021	92.48	92.48	91.03	91.19	90.40	28,600
Feb 09, 2021	92.49	92.81	91.30	91.67	90.88	25,300
Feb 08, 2021	93.26	93.35	91.93	92.47	91.67	17,100
Feb 05, 2021	92.88	93.25	91.77	92.26	91.46	18,300
Feb 04, 2021	91.69	92.58	91.69	92.21	91.41	31,400
Feb 03, 2021	90.87	91.85	89.86	90.99	90.21	24,200
Feb 02, 2021	91.23	91.23	90.05	91.13	90.34	37,900
Feb 01, 2021	89.08	90.84	88.50	89.77	89.00	33,200
Jan 29, 2021	90.05	90.31	88.38	88.38	87.62	36,600
Jan 28, 2021	91.40	91.92	89.57	90.31	89.53	31,700
Jan 27, 2021	92.58	92.83	90.04	90.20	89.42	30,800
Jan 26, 2021	94.50	94.66	93.24	93.70	92.89	16,200
Jan 25, 2021	94.69	95.02	92.99	94.37	93.56	24,500
Jan 22, 2021	95.69	95.83	93.18	95.07	94.25	23,200
Jan 21, 2021	98.96	99.30	95.74	95.74	94.91	23,500
Jan 20, 2021	97.21	99.00	96.96	98.71	97.86	26,500
Jan 19, 2021	98.00	98.09	96.67	97.21	96.37	34,200
Jan 15, 2021	97.01	97.82	96.75	97.70	96.86	24,700
Jan 14, 2021	97.67	98.49	96.56	97.54	96.70	13,000
Jan 13, 2021	96.91	97.19	95.85	96.96	96.12	17,200
Jan 12, 2021	96.38	98.05	94.23	96.59	95.76	21,900
Jan 11, 2021	95.36	96.41	94.86	95.83	95.00	27,400
Jan 08, 2021	97.34	98.37	94.72	95.98	95.15	21,500
Jan 07, 2021	99.40	99.68	96.61	96.93	96.09	56,300
Jan 06, 2021	97.20	99.27	96.83	99.00	98.15	67,400
Jan 05, 2021	94.62	95.79	94.62	95.09	94.27	20,000
Jan 04, 2021	96.60	97.31	93.76	94.80	93.98	24,800
Dec 31, 2020	95.40	96.30	93.66	96.12	95.29	27,100
Dec 30, 2020	95.90	97.00	95.18	95.80	94.97	36,400
Dec 29, 2020	94.73	96.13	93.67	95.32	94.50	34,900
Dec 28, 2020	93.26	95.30	93.26	94.58	93.76	26,500
Dec 24, 2020	93.83	94.00	93.00	93.46	92.65	10,000
Dec 23, 2020	92.60	94.24	91.91	93.96	93.15	26,900
Dec 22, 2020	93.48	93.71	92.09	92.60	91.80	30,100
Dec 21, 2020	94.20	94.31	92.70	93.90	93.09	33,400
Dec 18, 2020	94.73	96.65	94.32	94.32	93.51	144,700
Dec 17, 2020	91.87	94.69	91.64	94.10	93.29	38,000
Dec 16, 2020	90.10	91.98	89.51	91.98	91.19	56,300
Dec 15, 2020	88.02	90.29	88.02	90.03	89.25	25,900
Dec 14, 2020	88.50	89.00	87.07	87.07	86.32	41,500
Dec 11, 2020	87.67	88.65	86.42	88.28	87.52	31,200
Dec 10, 2020	86.73	88.44	85.52	88.38	87.62	27,600
Dec 09, 2020	87.22	87.22	86.00	86.59	85.84	41,600
Dec 08, 2020	85.59	86.98	85.41	86.39	85.65	19,600
Dec 07, 2020	85.82	86.21	84.78	86.21	85.47	28,200
Dec 04, 2020	86.54	86.93	85.62	86.21	85.47	32,800
Dec 03, 2020	85.59	85.81	84.84	85.47	84.73	47,300
Dec 03, 2020	0.82 Dividend
Dec 02, 2020	86.55	87.19	85.67	86.19	84.63	35,800
Dec 01, 2020	85.78	86.97	85.46	86.59	85.03	25,900
Nov 30, 2020	86.02	87.40	84.51	84.78	83.25	50,100
Nov 27, 2020	86.99	87.12	85.23	86.10	84.55	16,500
Nov 25, 2020	87.90	87.98	86.15	86.56	85.00	24,200
Nov 24, 2020	88.00	89.53	87.90	88.60	87.00	23,900
Nov 23, 2020	83.95	87.94	83.95	86.56	85.00	75,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,126.75+8.75(+0.21%)

Dow Futures33,703.00+79.00(+0.23%)

Nasdaq Futures13,830.75+32.00(+0.23%)

American National Group, Inc. (ANAT)

S&P Futures
4,126.75
+8.75(+0.21%)

Dow Futures
33,703.00
+79.00(+0.23%)

Nasdaq Futures
13,830.75
+32.00(+0.23%)