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
2018-05-25 121.20 121.20 119.73 119.73 112
2018-05-24 120.00 121.01 120.00 120.88 1,203
2018-05-23 121.62 121.62 120.27 120.27 144
2018-05-22 122.30 122.46 121.57 121.83 733
2018-05-21 121.97 121.97 121.48 121.62 298
2018-05-18 120.27 120.87 120.21 120.87 516
2018-05-17 120.10 121.15 120.10 120.70 586
2018-05-16 118.33 120.47 118.33 120.47 937
2018-05-15 119.51 119.51 118.88 119.24 55
2018-05-14 119.32 119.36 119.00 119.03 249
2018-05-11 119.96 119.96 119.45 119.55 187
2018-05-10 119.51 120.60 119.25 119.96 474
2018-05-09 119.41 120.06 119.41 119.85 206
2018-05-08 119.03 119.63 118.14 118.76 1,054
2018-05-07 119.09 120.45 119.09 119.41 1,280
2018-05-04 118.11 120.11 118.11 119.32 885
2018-05-03 119.10 119.10 116.92 117.05 2,101
2018-05-02 122.11 122.11 120.71 120.95 2,272
2018-05-01 121.77 121.94 121.02 121.94 250
2018-04-30 121.85 121.85 119.785 120.52 470
2018-04-27 121.58 122.00 120.90 121.00 1,965
2018-04-26 121.44 121.44 120.55 121.31 367
2018-04-25 121.81 122.00 121.65 121.91 804
2018-04-24 122.73 122.76 121.12 121.65 935
2018-04-23 122.48 122.50 122.04 122.27 1,798
2018-04-20 122.00 122.45 122.00 122.20 767
2018-04-19 122.45 122.45 121.87 122.29 1,242
2018-04-18 121.12 122.98 121.12 121.91 813
2018-04-17 121.85 122.66 120.67 122.07 1,618
2018-04-16 122.12 122.50 121.56 121.78 706

» 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.