Historical Data for American National Insurance Company (ANAT)

$ 121.63   -1.44 (-1.17%) Volume: 50.12k 4:00 PM EDT Jul 22, 2019
After Hours:  $ 121.63 0.00 (0.00%) Volume: 5.61k 4:30 PM EDT Jul 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 123.31 123.80 121.42 121.63 50.12k -1.44 -1.17% 121.63 6.13m 1,055
07/19/19 123.34 123.60 121.8468 123.07 42.7k 0.06 0.05% 123.07 5.25m 861
07/18/19 122.26 123.60 122.26 123.01 45.53k 0.70 0.57% 123.01 5.6m 787
07/17/19 121.22 122.54 120.32 122.31 52.11k 1.08 0.89% 122.31 6.33m 1,609
07/16/19 121.35 122.35 120.04 121.23 51.05k -0.21 -0.17% 121.23 6.19m 1,512
07/15/19 122.05 122.15 120.06 121.44 64.72k -1.06 -0.87% 121.44 7.84m 1,232
07/12/19 121.98 123.16 121.4362 122.50 44.57k 0.79 0.65% 122.50 5.45m 1,015
07/11/19 122.23 123.5249 120.75 121.71 59.88k -0.11 -0.09% 121.71 7.28m 1,447
07/10/19 120.86 123.72 120.86 121.82 68.82k 1.29 1.07% 121.82 8.39m 1,318
07/09/19 120.20 121.725 119.645 120.53 46.59k -0.50 -0.41% 120.53 5.61m 707
07/08/19 123.67 124.41 120.10 121.03 103.16k -2.99 -2.41% 121.03 12.53m 1,369
07/05/19 122.70 124.41 122.25 124.02 43.5k 1.74 1.42% 124.02 5.38m 723
07/03/19 119.65 122.43 119.65 122.28 49.68k 3.22 2.70% 122.28 6.03m 819
07/02/19 118.91 119.36 117.46 119.06 84.41k 0.36 0.30% 119.06 10.01m 1,956
07/01/19 117.60 118.91 115.89 118.70 52.72k 2.23 1.91% 118.70 6.22m 1,026
06/28/19 114.12 117.09 113.90 116.47 123.63k 2.75 2.42% 116.47 14.34m 1,184
06/27/19 112.52 114.70 112.52 113.72 41.53k 0.97 0.86% 113.72 4.72m 846
06/26/19 113.74 114.32 112.75 112.75 55.25k -0.90 -0.79% 112.75 6.26m 1,504
06/25/19 113.4101 114.41 112.22 113.65 56.58k 0.14 0.12% 113.65 6.42m 1,167
06/24/19 113.26 114.52 113.17 113.51 59.46k 0.77 0.68% 113.51 6.76m 1,247