Amer Natl Insurance (NQ: ANAT )

189.50 USD +0.32 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 189.29 189.71 188.77 189.71 56,594 +0.43(+0.23%)
Oct 28, 2021 189.75 189.75 189.00 189.28 24,310 +0.12(+0.06%)
Oct 27, 2021 188.95 189.69 188.49 189.16 37,944 +0.17(+0.09%)
Oct 26, 2021 189.00 189.27 188.85 188.99 49,985 -0.01(-0.01%)
Oct 25, 2021 189.50 189.66 188.78 189.00 80,499 -0.31(-0.16%)
Oct 22, 2021 190.00 190.00 189.00 189.31 24,679 -0.28(-0.15%)
Oct 21, 2021 189.66 189.98 189.20 189.59 14,636 -0.08(-0.04%)
Oct 20, 2021 189.11 190.00 188.74 189.67 31,413 +0.77(+0.41%)
Oct 19, 2021 189.56 189.56 188.53 188.90 44,967 -0.10(-0.05%)
Oct 18, 2021 189.10 189.84 188.76 189.00 40,726 -0.02(-0.01%)
Oct 15, 2021 190.40 190.40 189.00 189.02 40,083 -0.24(-0.13%)
Oct 14, 2021 189.65 190.06 189.22 189.26 26,943 -0.19(-0.10%)
Oct 13, 2021 190.25 190.25 189.16 189.45 30,019 -0.60(-0.32%)
Oct 12, 2021 189.50 190.80 189.50 190.05 78,553 +0.56(+0.30%)
Oct 11, 2021 190.45 190.45 189.25 189.49 24,072 -0.64(-0.34%)
Oct 08, 2021 190.75 190.75 190.00 190.13 27,595 -0.08(-0.04%)
Oct 07, 2021 191.12 191.12 190.01 190.21 81,152 -0.64(-0.34%)
Oct 06, 2021 190.37 191.53 190.00 190.85 47,776 +0.26(+0.14%)
Oct 05, 2021 190.59 191.00 190.19 190.59 37,912 +0.20(+0.11%)
Oct 04, 2021 190.16 191.50 189.75 190.39 83,558 +0.33(+0.17%)
Oct 01, 2021 189.19 190.53 189.02 190.06 76,516 +1.03(+0.54%)
Sep 30, 2021 190.00 190.65 188.84 189.03 37,571 -0.85(-0.45%)
Sep 29, 2021 189.98 190.73 189.31 189.88 46,175 -0.18(-0.09%)
Sep 28, 2021 189.64 191.02 189.00 190.06 40,935 +0.81(+0.43%)
Sep 27, 2021 190.84 192.50 189.24 189.25 69,481 -1.11(-0.58%)
Sep 24, 2021 190.34 191.48 190.04 190.36 37,439 +0.30(+0.16%)
Sep 23, 2021 190.73 191.90 189.95 190.06 53,703 +0.06(+0.03%)
Sep 22, 2021 190.51 191.34 189.88 190.00 81,017 +0.66(+0.35%)
Sep 21, 2021 191.66 193.00 189.34 189.34 157,420 -1.70(-0.89%)
Sep 20, 2021 187.85 191.95 187.85 191.04 165,341 +1.69(+0.89%)
Sep 17, 2021 189.39 192.23 189.35 189.35 375,919 -0.61(-0.32%)
Sep 16, 2021 191.23 192.28 189.86 189.96 175,100 -1.70(-0.89%)
Sep 15, 2021 191.24 193.91 191.02 191.66 146,949 +0.48(+0.25%)
Sep 14, 2021 191.90 191.90 190.57 191.18 76,900 +0.06(+0.03%)
Sep 13, 2021 191.47 191.87 189.67 191.12 78,229 +0.82(+0.43%)
Sep 10, 2021 188.57 190.87 188.30 190.30 61,663 +2.34(+1.24%)
Sep 09, 2021 188.45 190.90 187.92 187.96 125,141 -0.48(-0.25%)
Sep 08, 2021 191.50 191.99 188.12 188.44 182,194 -2.71(-1.42%)
Sep 07, 2021 192.50 193.34 190.78 191.15 131,536 -0.45(-0.23%)
Sep 03, 2021 193.94 195.05 191.05 191.60 109,336 -2.86(-1.47%)
Sep 02, 2021 193.92 194.55 193.37 194.46 120,040 +0.94(+0.49%)
Sep 01, 2021 192.79 195.89 192.00 193.52 144,863 +1.02(+0.53%)
Aug 31, 2021 192.45 192.75 191.75 192.50 140,581 +0.64(+0.33%)
Aug 30, 2021 192.64 193.12 191.52 191.86 53,944 -0.94(-0.49%)
Aug 27, 2021 191.52 193.76 191.52 192.80 73,523 +1.21(+0.63%)
Aug 26, 2021 192.48 193.00 191.26 191.59 59,530 -0.46(-0.24%)
Aug 25, 2021 191.95 194.40 191.91 192.05 39,496 +0.29(+0.15%)
Aug 24, 2021 191.20 192.71 190.80 191.76 55,482 +0.87(+0.46%)
Aug 23, 2021 191.30 191.97 190.56 190.89 87,841 -0.46(-0.24%)
Aug 20, 2021 191.39 191.99 190.88 191.35 50,808 +0.43(+0.23%)
Aug 19, 2021 190.51 191.62 190.23 190.92 99,839 +0.31(+0.16%)
Aug 18, 2021 190.50 191.99 190.10 190.61 95,662 -0.01(-0.01%)
Aug 17, 2021 191.44 191.77 190.26 190.62 144,083 -1.37(-0.71%)
Aug 16, 2021 191.72 192.99 190.15 191.99 96,825 +0.30(+0.16%)
Aug 13, 2021 192.47 192.60 191.50 191.69 108,597 -0.58(-0.30%)
Aug 12, 2021 193.81 193.81 191.02 192.27 182,843 -0.24(-0.12%)
Aug 11, 2021 191.08 192.90 190.25 192.51 257,472 +1.54(+0.81%)
Aug 10, 2021 187.16 191.66 186.97 190.97 523,742 +2.97(+1.58%)
Aug 09, 2021 186.69 188.06 186.00 188.00 1,167,294 +15.20(+8.80%)
Aug 06, 2021 169.69 173.41 168.25 172.80 62,715 +3.30(+1.95%)
Aug 05, 2021 167.21 169.50 166.70 169.50 26,697 +2.61(+1.56%)
Aug 04, 2021 163.01 167.87 162.21 166.89 73,754 +3.04(+1.86%)
Aug 03, 2021 164.20 165.37 162.02 163.85 44,653 -0.32(-0.19%)
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.