Amer Natl Insurance (NQ: ANAT )

144.20 USD +2.71 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 115.29 117.37 113.86 116.90 30,781 +3.55(+3.13%)
Apr 30, 2021 115.10 115.14 112.95 113.35 44,500 -1.77(-1.54%)
Apr 29, 2021 114.41 115.12 113.01 115.12 36,339 +2.11(+1.87%)
Apr 28, 2021 114.20 114.20 112.26 113.01 27,332 -0.71(-0.62%)
Apr 27, 2021 114.03 114.24 112.49 113.72 28,970 +0.06(+0.05%)
Apr 26, 2021 114.51 115.50 113.50 113.66 30,447 -0.23(-0.20%)
Apr 23, 2021 113.31 114.54 112.74 113.89 30,600 +1.12(+0.99%)
Apr 22, 2021 113.99 113.99 111.95 112.77 25,683 -1.00(-0.88%)
Apr 21, 2021 112.09 113.95 112.09 113.77 15,832 +1.47(+1.31%)
Apr 20, 2021 113.28 113.65 111.25 112.30 31,553 -0.70(-0.62%)
Apr 19, 2021 112.42 113.49 112.24 113.00 20,085 -0.20(-0.18%)
Apr 16, 2021 113.24 113.84 111.86 113.20 25,000 -0.01(-0.01%)
Apr 15, 2021 113.00 113.21 111.78 113.21 19,386 +0.65(+0.58%)
Apr 14, 2021 112.11 113.36 111.88 112.56 27,942 -0.12(-0.11%)
Apr 13, 2021 113.29 113.29 111.62 112.68 37,459 +0.03(+0.03%)
Apr 12, 2021 110.31 112.70 110.31 112.65 20,295 +2.08(+1.88%)
Apr 09, 2021 111.82 111.82 109.40 110.57 29,300 -0.16(-0.14%)
Apr 08, 2021 110.86 111.21 109.01 110.73 42,039 +0.02(+0.02%)
Apr 07, 2021 111.10 111.11 109.25 110.71 22,750 +0.09(+0.08%)
Apr 06, 2021 109.05 110.62 108.63 110.62 15,010 +0.81(+0.74%)
Apr 05, 2021 110.19 110.46 108.07 109.81 12,117 +0.93(+0.85%)
Apr 01, 2021 107.30 109.00 106.90 108.88 26,100 +1.01(+0.94%)
Mar 31, 2021 108.59 109.91 107.20 107.87 46,836 -1.43(-1.31%)
Mar 30, 2021 107.04 109.76 107.04 109.30 17,282 +1.98(+1.84%)
Mar 29, 2021 108.46 108.78 105.52 107.32 32,738 -2.39(-2.18%)
Mar 26, 2021 110.82 111.70 108.48 109.71 22,300 -0.82(-0.74%)
Mar 25, 2021 107.59 110.53 107.11 110.53 42,446 +3.01(+2.80%)
Mar 24, 2021 107.54 110.49 106.47 107.52 42,000 +0.61(+0.57%)
Mar 23, 2021 109.28 109.94 106.60 106.91 35,329 -2.16(-1.98%)
Mar 22, 2021 115.22 115.22 107.72 109.07 38,656 -6.20(-5.38%)
Mar 19, 2021 111.96 116.01 111.91 115.27 169,800 +3.60(+3.22%)
Mar 18, 2021 109.36 112.02 109.36 111.67 31,669 +3.02(+2.78%)
Mar 17, 2021 104.40 108.65 104.40 108.65 28,578 +3.83(+3.65%)
Mar 16, 2021 105.15 105.15 102.69 104.82 23,174 -0.08(-0.08%)
Mar 15, 2021 103.87 105.18 103.01 104.90 23,016 +1.11(+1.07%)
Mar 12, 2021 102.70 103.86 102.44 103.79 45,200 +2.17(+2.14%)
Mar 11, 2021 101.81 102.26 100.94 101.62 27,873 +0.11(+0.11%)
Mar 10, 2021 100.47 101.59 100.05 101.51 35,556 +1.49(+1.49%)
Mar 09, 2021 100.00 100.55 98.66 100.02 28,174 -0.32(-0.32%)
Mar 08, 2021 96.46 101.17 96.07 100.34 72,046 +4.54(+4.74%)
Mar 05, 2021 94.65 96.13 94.36 95.80 49,200 +0.70(+0.74%)
Mar 04, 2021 95.20 96.22 94.05 95.10 46,109 -0.51(-0.53%)
Mar 03, 2021 92.51 96.56 92.21 95.61 34,825 +3.79(+4.13%)
Mar 02, 2021 93.00 93.45 91.58 91.82 43,437 -0.73(-0.79%)
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.