Historical Data for American National Insurance Company (ANAT)

$ 118.90 0.00 (0.00%) Volume: 0 4:00 PM EST Nov 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/19/19 119.82 120.877 118.049 118.90 87.31k -0.43 -0.36% 118.90 10.41m 1,904
11/18/19 119.37 120.52 118.60 119.33 23.64k -0.33 -0.28% 119.33 2.82m 628
11/15/19 122.12 122.35 119.66 119.66 35.17k -2.23 -1.83% 119.66 4.26m 1,329
11/14/19 119.98 121.90 119.98 121.89 34.51k 1.81 1.51% 121.89 4.18m 909
11/13/19 121.08 121.37 119.765 120.08 24.15k -1.44 -1.18% 120.08 2.91m 1,216
11/12/19 120.30 121.74 119.68 121.52 19.06k 1.49 1.24% 121.52 2.31m 564
11/11/19 120.555 121.35 118.70 120.03 27.6k 0.24 0.20% 120.03 3.3m 1,072
11/08/19 118.81 120.79 118.01 119.79 15.63k 0.79 0.66% 119.79 1.87m 586
11/07/19 121.29 121.60 118.23 119.00 14.51k -1.64 -1.36% 119.00 1.73m 469
11/06/19 119.37 121.50 118.73 120.64 33.67k 1.94 1.63% 120.64 4.04m 1,247
11/05/19 120.81 122.00 118.50 118.70 18.66k -2.10 -1.74% 118.70 2.23m 637
11/04/19 120.92 122.83 119.98 120.80 18.25k -0.02 -0.02% 120.80 2.21m 393
11/01/19 120.41 121.20 119.48 120.82 23.42k 0.84 0.70% 120.82 2.82m 727
10/31/19 119.20 120.43 117.345 119.98 35.25k 0.80 0.67% 119.98 4.2m 880
10/30/19 121.49 121.49 118.66 119.18 14.52k -1.62 -1.34% 119.18 1.73m 559
10/29/19 119.36 121.40 119.25 120.80 33.28k 1.20 1.00% 120.80 4.01m 610
10/28/19 116.54 120.00 116.54 119.60 38.69k 3.60 3.10% 119.60 4.59m 758
10/25/19 116.89 118.09 115.50 116.00 28.32k -0.81 -0.69% 116.00 3.3m 780
10/24/19 119.23 119.23 116.72 116.81 26.88k -1.99 -1.68% 116.81 3.16m 963
10/23/19 116.93 119.02 116.47 118.80 32.27k 1.97 1.69% 118.80 3.82m 745
10/22/19 117.27 118.83 116.63 116.83 13.25k -0.38 -0.32% 116.83 1.55m 321
10/21/19 117.09 118.36 116.14 117.21 27.39k 0.81 0.70% 117.21 3.22m 682