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
2018-08-20 130.16 130.16 129.32 129.42 716
2018-08-17 129.74 131.205 129.74 130.68 1,178
2018-08-16 130.10 130.92 129.76 129.78 1,801
2018-08-15 130.79 130.79 128.93 129.99 1,350
2018-08-14 130.35 131.44 130.35 131.05 808
2018-08-13 130.19 130.19 130.19 130.19 100
2018-08-10 130.00 130.00 129.59 129.59 518
2018-08-09 128.66 128.66 127.74 128.66 2
2018-08-08 129.80 129.80 129.80 129.80 14
2018-08-06 128.67 130.41 128.67 128.75 413
2018-08-03 131.00 131.00 129.71 130.14 923
2018-08-02 129.61 131.47 129.61 131.47 644
2018-08-01 130.00 130.60 129.17 130.26 628
2018-07-31 127.85 129.10 127.85 129.06 638
2018-07-30 131.64 131.64 127.265 127.265 1,141
2018-07-27 129.21 131.70 127.78 128.00 535
2018-07-26 129.00 129.13 129.00 129.13 353
2018-07-25 125.28 125.28 124.34 124.81 933
2018-07-24 126.50 126.50 125.08 125.55 942
2018-07-23 125.80 125.80 124.55 125.03 369
2018-07-20 124.96 125.50 123.55 124.87 225
2018-07-19 125.23 125.23 124.31 125.00 305
2018-07-18 125.00 125.64 125.00 125.62 173
2018-07-17 123.35 124.30 123.35 124.01 1,785
2018-07-16 125.00 125.00 123.86 123.86 306
2018-07-13 124.06 124.06 123.53 123.68 150
2018-07-12 123.70 123.73 122.40 123.06 3,046
2018-07-11 124.37 125.25 123.62 123.74 2,270
2018-07-10 123.79 123.96 122.27 123.96 1,717
2018-07-09 122.80 123.91 122.80 123.91 518

» 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.