Stock Quote

Amer Natl Insurance (NQ: ANAT )

156.21 USD -0.48 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 156.70 156.70 154.77 156.21 38,618 -0.48(-0.31%)
Jul 23, 2021 157.09 157.97 154.59 156.69 26,106 +0.12(+0.08%)
Jul 22, 2021 159.61 160.30 156.56 156.57 39,883 -3.66(-2.28%)
Jul 21, 2021 159.45 161.30 159.18 160.23 53,496 +1.79(+1.13%)
Jul 20, 2021 153.83 159.89 153.38 158.44 55,555 +4.61(+3.00%)
Jul 19, 2021 156.90 158.17 152.78 153.83 50,066 -4.78(-3.01%)
Jul 16, 2021 158.77 160.89 157.18 158.61 70,618 +0.93(+0.59%)
Jul 15, 2021 155.45 158.58 151.25 157.68 55,086 +1.66(+1.06%)
Jul 14, 2021 157.60 157.60 153.98 156.02 37,406 -1.81(-1.15%)
Jul 13, 2021 158.40 159.81 156.78 157.83 44,097 -0.18(-0.11%)
Jul 12, 2021 153.29 158.66 152.70 158.01 73,671 +3.34(+2.16%)
Jul 09, 2021 152.89 156.96 152.45 154.67 51,160 +3.59(+2.38%)
Jul 08, 2021 152.88 154.02 150.26 151.08 64,452 -3.13(-2.03%)
Jul 07, 2021 152.58 154.80 152.16 154.21 41,514 +1.96(+1.29%)
Jul 06, 2021 153.02 155.48 150.56 152.25 71,397 -0.76(-0.50%)
Jul 02, 2021 151.17 153.51 150.32 153.01 37,301 +2.30(+1.53%)
Jul 01, 2021 148.82 150.83 147.55 150.71 52,512 +2.16(+1.45%)
Jun 30, 2021 144.90 148.87 144.42 148.55 56,776 +2.95(+2.03%)
Jun 29, 2021 145.58 147.28 144.51 145.60 57,001 -0.29(-0.20%)
Jun 28, 2021 146.07 146.58 144.35 145.89 83,530 -0.62(-0.42%)
Jun 25, 2021 149.84 149.84 145.63 146.51 967,028 -2.59(-1.74%)
Jun 24, 2021 149.85 150.22 148.35 149.10 89,265 -0.19(-0.13%)
Jun 23, 2021 150.81 150.81 148.45 149.29 84,948 -2.05(-1.35%)
Jun 22, 2021 151.87 152.70 149.26 151.34 41,433 -1.07(-0.70%)
Jun 21, 2021 149.48 152.74 149.33 152.41 49,093 +3.44(+2.31%)
Jun 18, 2021 148.33 150.65 146.88 148.97 111,960 -1.34(-0.89%)
Jun 17, 2021 153.90 153.90 148.11 150.31 66,651 -2.59(-1.69%)
Jun 16, 2021 150.79 153.49 150.79 152.90 42,617 +1.62(+1.07%)
Jun 15, 2021 149.07 151.55 148.28 151.28 63,018 +2.63(+1.77%)
Jun 14, 2021 150.84 151.84 148.26 148.65 51,870 -1.87(-1.24%)
Jun 11, 2021 150.37 152.49 149.48 150.52 63,018 +0.13(+0.09%)
Jun 10, 2021 148.72 151.43 146.07 150.39 68,309 +3.21(+2.18%)
Jun 09, 2021 146.31 148.18 145.02 147.18 65,552 +0.38(+0.26%)
Jun 08, 2021 146.40 148.26 145.70 146.80 68,620 +0.40(+0.27%)
Jun 07, 2021 146.92 148.48 145.51 146.40 130,885 -0.80(-0.54%)
Jun 04, 2021 147.50 148.18 145.91 147.20 119,789 -0.11(-0.07%)
Jun 03, 2021 149.37 149.45 146.95 147.31 58,647 -3.11(-2.07%)
Jun 02, 2021 151.41 151.41 149.45 150.42 30,148 +0.21(+0.14%)
Jun 01, 2021 152.33 153.50 148.70 150.21 36,412 +0.19(+0.13%)
May 28, 2021 151.11 154.40 149.50 150.02 44,021 -0.91(-0.60%)
May 27, 2021 149.99 151.82 148.08 150.93 61,569 +2.28(+1.53%)
May 26, 2021 148.21 150.33 147.50 148.65 46,430 +0.45(+0.30%)
May 25, 2021 153.63 154.28 148.03 148.20 42,032 -5.22(-3.40%)
May 24, 2021 153.14 155.13 150.44 153.42 70,791 +0.54(+0.35%)
May 21, 2021 154.45 157.99 151.73 152.88 81,493 -1.90(-1.23%)
May 20, 2021 149.80 155.00 148.29 154.78 70,990 +4.99(+3.33%)
May 19, 2021 147.92 151.85 146.47 149.79 63,021 +1.59(+1.07%)
May 18, 2021 146.16 149.09 145.00 148.20 83,911 +1.91(+1.31%)
May 17, 2021 149.41 150.98 145.71 146.29 99,198 -3.78(-2.52%)
May 14, 2021 144.04 150.07 143.10 150.07 93,904 +5.87(+4.07%)
May 13, 2021 140.80 144.89 139.88 144.20 141,379 +2.71(+1.92%)
May 12, 2021 142.69 145.58 138.83 141.49 229,262 -0.79(-0.56%)
May 11, 2021 121.56 142.44 119.25 142.28 275,823 +19.72(+16.09%)
May 10, 2021 121.66 124.18 121.66 122.56 53,704 +0.83(+0.68%)
May 07, 2021 119.87 121.90 116.38 121.73 28,343 +0.59(+0.49%)
May 06, 2021 116.97 121.32 116.62 121.14 44,444 +4.84(+4.16%)
May 05, 2021 116.54 117.11 114.41 116.30 33,638 +0.86(+0.74%)
May 04, 2021 116.60 117.50 115.44 115.44 31,941 -1.46(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.