American National Group I... (ANAT)
NASDAQ: ANAT
· Real-Time Price · USD
188.99
-0.07 (-0.04%)
At close: Apr 24, 2025, 3:47 PM
ANAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2022 | 189.65 | 190.02 | 189.48 | 190.02 | 190.02 | 0.18% | 350,783 |
| May 23, 2022 | 189.50 | 189.88 | 189.36 | 189.68 | 189.68 | 0.37% | 130,126 |
| May 20, 2022 | 189.50 | 189.86 | 188.75 | 188.99 | 188.99 | -0.04% | 84,832 |
| May 19, 2022 | 188.76 | 189.91 | 188.58 | 189.06 | 189.06 | 0.16% | 128,430 |
| May 18, 2022 | 189.67 | 189.90 | 188.69 | 188.75 | 188.75 | -0.47% | 164,517 |
| May 17, 2022 | 189.99 | 189.99 | 189.55 | 189.64 | 189.64 | -0.03% | 132,502 |
| May 16, 2022 | 189.52 | 190.28 | 189.38 | 189.70 | 189.70 | 0.03% | 89,758 |
| May 13, 2022 | 189.20 | 190.40 | 189.11 | 189.65 | 189.65 | 0.08% | 222,162 |
| May 12, 2022 | 188.96 | 189.50 | 188.96 | 189.50 | 189.50 | 0.35% | 195,331 |
| May 11, 2022 | 189.01 | 189.45 | 188.83 | 188.83 | 188.83 | -0.15% | 162,789 |
| May 10, 2022 | 189.00 | 189.30 | 188.90 | 189.11 | 189.11 | 0.22% | 105,074 |
| May 9, 2022 | 189.36 | 189.48 | 188.57 | 188.70 | 188.70 | -0.40% | 138,654 |
| May 6, 2022 | 189.45 | 189.48 | 189.28 | 189.45 | 189.45 | 0.03% | 113,444 |
| May 5, 2022 | 189.21 | 189.45 | 189.19 | 189.40 | 189.40 | 0.10% | 142,280 |
| May 4, 2022 | 189.10 | 189.23 | 189.05 | 189.21 | 189.21 | 0.22% | 67,936 |
| May 3, 2022 | 189.29 | 189.30 | 188.66 | 188.80 | 188.80 | -0.23% | 53,547 |
| May 2, 2022 | 189.00 | 189.24 | 188.54 | 189.24 | 189.24 | 0.33% | 62,550 |
| Apr 29, 2022 | 188.54 | 188.94 | 188.54 | 188.61 | 188.61 | -0.03% | 54,554 |
| Apr 28, 2022 | 188.97 | 188.97 | 188.52 | 188.67 | 188.67 | 0.09% | 74,192 |
| Apr 27, 2022 | 189.08 | 189.08 | 188.50 | 188.50 | 188.50 | -0.29% | 110,924 |