AMERICAN NATL INS Historical Stock Price

Below is the stock price history for American Natl Ins ANAT. Data is recorded each day for the historical open, high, low, close and volume. The American Natl Ins stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Natl Ins Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 118.96 118.99 116.85 116.90 2,840
2018-02-16 122.18 122.18 121.11 121.11 576
2018-02-15 122.64 122.68 119.70 120.75 13
2018-02-14 116.65 119.65 116.65 119.60 218
2018-02-13 119.58 119.58 117.08 117.08 236
2018-02-12 118.95 119.99 118.26 119.00 1,248
2018-02-09 117.16 117.97 116.29 117.60 132
2018-02-08 120.13 120.13 117.80 117.80 483
2018-02-07 122.00 123.00 121.00 121.00 222
2018-02-06 119.75 121.94 115.20 120.03 1,316
2018-02-05 126.70 126.88 120.01 120.01 513
2018-02-02 127.13 127.90 127.00 127.15 85
2018-02-01 126.24 127.42 126.24 127.11 43
2018-01-31 126.85 127.03 126.20 126.35 188
2018-01-30 128.00 128.00 126.42 127.25 296
2018-01-29 129.94 130.555 128.51 128.85 2,525
2018-01-26 126.60 131.03 126.60 130.72 1,176
2018-01-25 127.55 128.33 127.45 127.51 426
2018-01-24 128.20 128.28 127.87 128.07 57
2018-01-23 128.25 128.98 127.89 128.80 184
2018-01-22 128.45 128.48 128.00 128.48 41
2018-01-19 128.00 128.89 127.93 128.33 30
2018-01-18 128.85 129.90 128.30 129.33 370
2018-01-17 128.06 129.40 127.31 129.21 110
2018-01-16 129.04 129.20 127.10 127.85 614
2018-01-12 128.98 128.98 127.70 128.75 173
2018-01-11 129.28 129.68 128.205 128.205 481
2018-01-10 128.33 128.80 127.58 128.68 618
2018-01-09 128.50 128.58 128.38 128.58 344
2018-01-08 128.38 128.38 127.73 127.73 42

» More American Natl Ins Stock Price History

To see other companies like American Natl Ins (ANAT), view our stock market today for news, and other data.