Stock Quote

Amer Natl Insurance (NQ: ANAT )

188.46 USD -0.19 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 188.89 189.21 188.30 188.46 142,224 -0.19(-0.10%)
Jan 20, 2022 188.75 188.90 188.60 188.65 151,878 +0.05(+0.03%)
Jan 19, 2022 188.61 188.99 188.60 188.60 32,959 +0.00(+0.00%)
Jan 18, 2022 188.35 189.12 188.35 188.60 42,927 -0.13(-0.07%)
Jan 14, 2022 188.73 0 +0.08(+0.04%)
Jan 13, 2022 188.82 189.16 188.62 188.65 30,003 +0.00(+0.00%)
Jan 12, 2022 188.58 188.80 188.57 188.65 39,659 +0.04(+0.02%)
Jan 11, 2022 189.00 189.00 188.50 188.61 41,125 -0.47(-0.25%)
Jan 10, 2022 189.13 189.13 188.50 189.08 42,760 +0.14(+0.07%)
Jan 07, 2022 188.74 189.29 188.56 188.94 35,098 +0.20(+0.11%)
Jan 06, 2022 188.75 189.31 188.50 188.74 33,534 +0.06(+0.03%)
Jan 05, 2022 189.00 189.24 188.60 188.68 43,226 -0.20(-0.11%)
Jan 04, 2022 189.25 189.25 188.84 188.88 62,646 +0.00(+0.00%)
Jan 03, 2022 188.65 189.16 188.59 188.88 46,965 +0.04(+0.02%)
Dec 31, 2021 188.60 189.31 188.60 188.84 22,939 +0.10(+0.05%)
Dec 30, 2021 188.40 189.07 188.40 188.74 22,629 +0.14(+0.07%)
Dec 29, 2021 188.50 188.90 188.29 188.60 31,630 +0.13(+0.07%)
Dec 28, 2021 188.20 189.47 188.20 188.47 56,178 +0.03(+0.02%)
Dec 27, 2021 188.24 188.98 188.08 188.44 70,754 +0.14(+0.07%)
Dec 23, 2021 188.12 188.93 188.03 188.30 107,622 +0.13(+0.07%)
Dec 22, 2021 188.27 188.75 188.01 188.17 35,905 +0.25(+0.13%)
Dec 21, 2021 188.49 189.07 187.71 187.92 286,397 -0.37(-0.20%)
Dec 20, 2021 188.17 189.19 187.66 188.29 436,385 +0.11(+0.06%)
Dec 17, 2021 188.17 188.40 187.10 188.18 446,888 +0.28(+0.15%)
Dec 16, 2021 188.45 188.49 187.50 187.90 418,301 +0.00(+0.00%)
Dec 15, 2021 188.20 188.56 187.78 187.90 365,315 +0.17(+0.09%)
Dec 14, 2021 188.25 188.74 187.62 187.73 236,310 -0.52(-0.28%)
Dec 13, 2021 188.41 188.73 188.00 188.25 165,712 -0.23(-0.12%)
Dec 10, 2021 188.75 188.75 188.19 188.48 97,285 +0.03(+0.02%)
Dec 09, 2021 188.51 188.63 188.10 188.45 99,567 -0.15(-0.08%)
Dec 08, 2021 188.75 189.00 188.19 188.60 101,643 -0.25(-0.13%)
Dec 07, 2021 188.73 189.00 188.18 188.85 118,709 +0.53(+0.28%)
Dec 06, 2021 189.28 189.85 188.11 188.32 155,895 -1.18(-0.62%)
Dec 03, 2021 189.18 190.18 189.01 189.50 67,548 +0.32(+0.17%)
Dec 02, 2021 189.35 189.43 188.82 189.18 69,617 -0.17(-0.09%)
Dec 01, 2021 189.91 190.63 189.10 189.35 78,833 +0.10(+0.05%)
Nov 30, 2021 189.33 189.97 189.00 189.25 97,737 -0.06(-0.03%)
Nov 29, 2021 189.78 189.78 189.24 189.31 73,680 +0.01(+0.01%)
Nov 26, 2021 189.30 190.01 189.25 189.30 67,778 -0.55(-0.29%)
Nov 24, 2021 190.86 190.86 189.35 189.85 76,537 -1.11(-0.58%)
Nov 23, 2021 190.16 191.12 190.16 190.96 72,625 +0.54(+0.28%)
Nov 22, 2021 189.75 191.00 189.70 190.42 152,732 +1.12(+0.59%)
Nov 19, 2021 189.10 189.49 189.10 189.30 69,726 +0.08(+0.04%)
Nov 18, 2021 189.10 189.63 189.21 189.22 33,458 -0.01(-0.01%)
Nov 17, 2021 189.05 189.47 189.05 189.23 64,905 +0.02(+0.01%)
Nov 16, 2021 189.51 190.16 189.00 189.21 33,784 -0.49(-0.26%)
Nov 15, 2021 190.00 190.00 189.40 189.70 34,413 +0.05(+0.03%)
Nov 12, 2021 189.85 189.93 189.40 189.65 37,599 -0.22(-0.12%)
Nov 11, 2021 190.24 190.25 189.85 189.87 15,241 -0.23(-0.12%)
Nov 10, 2021 189.70 190.10 36,834 +0.40(+0.21%)
Nov 09, 2021 189.60 189.95 189.60 189.70 67,328 -0.10(-0.05%)
Nov 08, 2021 189.85 190.07 189.58 189.80 28,348 +0.55(+0.29%)
Nov 05, 2021 190.19 190.20 189.25 189.25 51,069 -0.59(-0.31%)
Nov 04, 2021 189.29 189.88 189.25 189.84 30,183 +0.21(+0.11%)
Nov 03, 2021 190.18 190.18 189.50 189.63 34,955 -0.16(-0.08%)
Nov 02, 2021 190.10 190.37 189.64 189.79 31,457 -0.71(-0.37%)
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.