Financial News

Amer Natl Insurance (NQ: ANAT )

149.10 USD -0.19 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback