American National Group Inc. Common Stockのデータ

American National Group Inc. Common Stockの基本情報

名前 American National Group Inc. Common Stock
ティッカー ANAT
国 United States
上場年 nan
セクター Finance

American National Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 93.29 91.83 92.31 92.15 18600.0 92.15
2021-02-12 92.0 91.27 91.27 91.95 28200.0 91.95
2021-02-11 92.0 90.85 91.57 91.62 23300.0 91.62
2021-02-10 92.48 91.03 92.48 91.19 28600.0 91.19
2021-02-09 92.81 91.3 92.49 91.67 25300.0 91.67
2021-02-08 93.35 91.93 93.26 92.47 17100.0 92.47
2021-02-05 93.25 91.77 92.88 92.26 18300.0 92.26
2021-02-04 92.58 91.69 91.69 92.21 31400.0 92.21
2021-02-03 91.85 89.86 90.87 90.99 24200.0 90.99
2021-02-02 91.23 90.05 91.23 91.13 37900.0 91.13
2021-02-01 90.84 88.5 89.08 89.77 33200.0 89.77
2021-01-29 90.31 88.38 90.05 88.38 36600.0 88.38
2021-01-28 91.92 89.57 91.4 90.31 31700.0 90.31
2021-01-27 92.83 90.04 92.58 90.2 30800.0 90.2
2021-01-26 94.66 93.24 94.5 93.7 16200.0 93.7
2021-01-25 95.02 92.99 94.69 94.37 24500.0 94.37
2021-01-22 95.83 93.18 95.69 95.07 23200.0 95.07
2021-01-21 99.3 95.74 98.96 95.74 23500.0 95.74
2021-01-20 99.0 96.96 97.21 98.71 26500.0 98.71
2021-01-19 98.09 96.67 98.0 97.21 34200.0 97.21
2021-01-15 97.82 96.75 97.01 97.7 24700.0 97.7
2021-01-14 98.49 96.56 97.67 97.54 13000.0 97.54
2021-01-13 97.19 95.85 96.91 96.96 17200.0 96.96
2021-01-12 98.05 94.23 96.38 96.59 21900.0 96.59
2021-01-11 96.41 94.86 95.36 95.83 27400.0 95.83
2021-01-08 98.37 94.72 97.34 95.98 21500.0 95.98
2021-01-07 99.68 96.61 99.4 96.93 56300.0 96.93
2021-01-06 99.27 96.83 97.2 99.0 67400.0 99.0
2021-01-05 95.79 94.62 94.62 95.09 20000.0 95.09
2021-01-04 97.31 93.76 96.6 94.8 24800.0 94.8
2020-12-31 96.3 93.66 95.4 96.12 27100.0 96.12
2020-12-30 97.0 95.18 95.9 95.8 36400.0 95.8
2020-12-29 96.13 93.67 94.73 95.32 34900.0 95.32
2020-12-28 95.3 93.26 93.26 94.58 26500.0 94.58
2020-12-24 94.0 93.0 93.83 93.46 10000.0 93.46
2020-12-23 94.24 91.91 92.6 93.96 26900.0 93.96
2020-12-22 93.71 92.09 93.48 92.6 30100.0 92.6
2020-12-21 94.31 92.7 94.2 93.9 33400.0 93.9
2020-12-18 96.65 94.32 94.73 94.32 144700.0 94.32
2020-12-17 94.69 91.64 91.87 94.1 38000.0 94.1
2020-12-16 91.98 89.51 90.1 91.98 56300.0 91.98
2020-12-15 90.29 88.02 88.02 90.03 25900.0 90.03
2020-12-14 89.0 87.07 88.5 87.07 41500.0 87.07
2020-12-11 88.65 86.42 87.67 88.28 31200.0 88.28
2020-12-10 88.44 85.52 86.73 88.38 27600.0 88.38
2020-12-09 87.22 86.0 87.22 86.59 41600.0 86.59
2020-12-08 86.98 85.41 85.59 86.39 19600.0 86.39
2020-12-07 86.21 84.78 85.82 86.21 28200.0 86.21
2020-12-04 86.93 85.62 86.54 86.21 32800.0 86.21
2020-12-03 85.81 84.84 85.59 85.47 47300.0 85.47
2020-12-02 87.19 85.67 86.55 86.19 35800.0 85.37
2020-12-01 86.97 85.46 85.78 86.59 25900.0 85.77
2020-11-30 87.4 84.51 86.02 84.78 50100.0 83.97
2020-11-27 87.12 85.23 86.99 86.1 16500.0 85.28
2020-11-25 87.98 86.15 87.9 86.56 24200.0 85.74
2020-11-24 89.53 87.9 88.0 88.6 23900.0 87.76
2020-11-23 87.94 83.95 83.95 86.56 75000.0 85.74
2020-11-20 84.3 82.1 83.16 84.22 19100.0 83.42
2020-11-19 83.44 81.3 82.01 83.44 23000.0 82.65
2020-11-18 85.6 82.3 84.47 82.58 16000.0 81.79
2020-11-17 83.78 81.55 81.55 83.76 24100.0 82.96
2020-11-16 85.62 82.95 84.86 83.38 26900.0 82.59
2020-11-13 83.19 80.16 80.16 83.12 28100.0 82.33
2020-11-12 80.01 76.8 78.58 79.62 37600.0 78.86
2020-11-11 80.14 78.36 80.09 79.65 28500.0 78.89
2020-11-10 80.26 78.42 78.98 80.23 26400.0 79.47
2020-11-09 79.56 75.42 76.5 78.54 63900.0 77.79
2020-11-06 73.0 71.24 72.69 71.53 22200.0 70.85
2020-11-05 72.51 70.86 70.86 72.25 39600.0 71.56
2020-11-04 72.1 69.92 71.23 70.77 20600.0 70.1
2020-11-03 73.46 71.17 71.17 72.29 29900.0 71.6
2020-11-02 70.79 68.84 68.84 70.59 44100.0 69.92
2020-10-30 69.88 68.12 69.0 68.8 42700.0 68.15
2020-10-29 69.26 67.55 68.5 69.07 62200.0 68.41
2020-10-28 69.37 67.96 68.75 68.0 30600.0 67.35
2020-10-27 71.18 69.0 71.1 69.05 34700.0 68.39
2020-10-26 72.04 70.57 72.03 71.1 15700.0 70.42
2020-10-23 72.86 71.84 72.33 72.7 14100.0 72.01
2020-10-22 72.33 70.17 70.26 72.15 24100.0 71.46
2020-10-21 70.96 69.23 69.23 70.55 19500.0 69.88
2020-10-20 70.3 69.15 69.21 69.15 19500.0 68.49
2020-10-19 70.47 68.76 70.24 68.92 15200.0 68.26
2020-10-16 70.41 69.3 69.39 69.72 22300.0 69.06
2020-10-15 70.34 68.3 68.71 69.71 29000.0 69.05
2020-10-14 72.34 69.59 71.35 69.77 47500.0 69.11
2020-10-13 74.07 71.08 73.68 71.08 25200.0 70.4
2020-10-12 75.47 73.0 73.0 74.12 31300.0 73.41
2020-10-09 74.42 73.1 74.42 73.11 29200.0 72.41
2020-10-08 74.94 73.03 73.56 74.38 35000.0 73.67
2020-10-07 73.35 71.14 71.39 73.22 73300.0 72.52
2020-10-06 73.74 70.61 73.11 71.1 94000.0 70.42
2020-10-05 72.98 70.65 70.75 72.4 43000.0 71.71
2020-10-02 71.11 67.36 67.54 70.44 35900.0 69.77
2020-10-01 68.39 66.5 67.8 68.27 57700.0 67.62
2020-09-30 68.4 67.21 68.15 67.53 50800.0 66.89
2020-09-29 69.25 67.33 69.25 68.15 30600.0 67.5
2020-09-28 69.84 68.31 68.56 69.05 38600.0 68.39
2020-09-25 67.97 66.04 66.04 67.63 46800.0 66.99
2020-09-24 67.5 66.27 67.23 66.52 61300.0 65.89
2020-09-23 69.2 67.43 68.82 67.5 53400.0 66.86
2020-09-22 70.3 68.23 69.23 68.51 46400.0 67.86
2020-09-21 70.44 67.83 69.82 69.6 61800.0 68.94
2020-09-18 74.21 70.48 73.93 70.66 123500.0 69.99
2020-09-17 74.36 72.6 73.04 73.96 36100.0 73.26
2020-09-16 75.22 73.27 74.38 73.6 40700.0 72.9
2020-09-15 75.68 73.78 75.68 73.95 30700.0 73.25
2020-09-14 76.32 75.14 75.66 75.55 22200.0 74.83
2020-09-11 75.39 74.34 74.89 74.97 38900.0 74.26
2020-09-10 75.88 74.42 75.72 74.83 29100.0 74.12
2020-09-09 75.95 74.48 75.33 75.21 35200.0 74.49
2020-09-08 75.9 74.24 75.9 74.69 48500.0 73.98
2020-09-04 77.02 74.74 75.75 76.58 45300.0 75.85
2020-09-03 76.11 74.78 75.0 74.94 36400.0 73.41
2020-09-02 75.52 74.51 75.07 74.94 41100.0 73.41
2020-09-01 75.95 74.37 75.18 74.75 33200.0 73.23
2020-08-31 75.37 74.54 75.2 75.01 37300.0 73.48
2020-08-28 76.8 74.35 75.28 75.33 26200.0 73.8
2020-08-27 75.75 74.18 74.18 75.35 22300.0 73.82
2020-08-26 74.84 73.94 74.84 74.15 30400.0 72.64
2020-08-25 74.94 73.9 74.64 74.63 74300.0 73.11
2020-08-24 74.15 72.43 72.43 73.95 29100.0 72.44
2020-08-21 72.46 71.0 72.46 72.21 26300.0 70.74
2020-08-20 73.72 72.43 73.22 72.5 22000.0 71.02
2020-08-19 75.68 73.31 75.56 73.54 50900.0 72.04
2020-08-18 76.52 74.93 76.51 75.26 20200.0 73.73
2020-08-17 77.0 75.29 77.0 76.5 18200.0 74.94
2020-08-14 77.0 74.14 75.11 76.78 29400.0 75.22
2020-08-13 76.0 74.39 75.59 75.62 21300.0 74.08
2020-08-12 77.73 75.57 77.07 76.14 29200.0 74.59
2020-08-11 77.74 76.0 76.79 76.12 22800.0 74.57
2020-08-10 75.89 73.36 75.0 75.6 38900.0 74.06
2020-08-07 74.98 71.71 71.71 74.75 23200.0 73.23
2020-08-06 73.96 72.09 72.91 72.66 21100.0 71.18
2020-08-05 73.64 71.99 72.32 73.14 24700.0 71.65
2020-08-04 74.07 71.55 74.07 71.84 41400.0 70.38
2020-08-03 75.35 72.82 74.17 73.79 16600.0 72.29
2020-07-31 73.72 71.33 72.24 73.65 27400.0 72.15
2020-07-30 73.38 72.09 72.67 73.11 15700.0 71.62
2020-07-29 74.2 70.79 71.8 73.86 56800.0 72.36
2020-07-28 72.42 70.65 71.76 71.7 21100.0 70.24
2020-07-27 73.01 71.53 73.01 71.94 38200.0 70.48
2020-07-24 73.56 72.64 73.28 73.12 22600.0 71.63
2020-07-23 73.83 72.36 72.36 73.45 27400.0 71.96
2020-07-22 72.74 71.87 71.87 72.43 21800.0 70.96
2020-07-21 73.85 71.6 71.6 72.44 29100.0 70.97
2020-07-20 71.85 70.36 71.85 71.35 32000.0 69.9
2020-07-17 73.75 72.06 73.47 72.57 19400.0 71.09
2020-07-16 74.32 71.4 71.87 73.64 23500.0 72.14
2020-07-15 72.64 70.62 71.15 72.19 32400.0 70.72
2020-07-14 70.13 68.69 68.69 69.8 33800.0 68.38
2020-07-13 70.14 68.43 70.14 68.99 68700.0 67.59
2020-07-10 69.41 67.3 67.47 69.33 54500.0 67.92
2020-07-09 70.14 67.01 68.94 67.39 56900.0 66.02
2020-07-08 69.88 67.51 67.76 68.89 59500.0 67.49
2020-07-07 70.0 67.26 69.97 67.26 46100.0 65.89
2020-07-06 71.06 68.94 70.49 70.33 61800.0 68.9
2020-07-02 72.6 68.49 71.58 68.97 34400.0 67.57
2020-07-01 73.05 69.76 71.86 70.53 41500.0 69.09
2020-06-30 72.33 70.88 70.88 72.07 46700.0 70.6
2020-06-29 71.99 69.06 69.25 71.15 36700.0 69.7
2020-06-26 72.61 68.53 72.61 68.72 124900.0 67.32
2020-06-25 73.47 71.3 72.51 73.11 27800.0 71.62
2020-06-24 73.55 72.5 73.23 72.72 45000.0 71.24
2020-06-23 74.46 73.1 74.46 73.45 62600.0 71.96
2020-06-22 74.67 72.84 74.67 73.32 45000.0 71.83
2020-06-19 76.86 73.22 76.86 74.72 98700.0 73.2
2020-06-18 75.74 72.51 73.53 74.96 51000.0 73.43
2020-06-17 76.86 73.88 76.86 74.36 72800.0 72.85
2020-06-16 78.64 76.53 78.4 76.91 48800.0 75.34
2020-06-15 76.55 72.77 73.0 75.79 47800.0 74.25
2020-06-12 78.65 74.06 78.65 75.53 54400.0 73.99
2020-06-11 78.51 73.59 78.51 73.88 61300.0 72.38
2020-06-10 84.43 80.72 84.41 80.98 45300.0 79.33
2020-06-09 87.1 84.54 86.51 84.82 54300.0 83.09
2020-06-08 89.37 86.72 88.5 88.15 58900.0 86.36
2020-06-05 88.84 84.99 86.9 86.34 53000.0 84.58
2020-06-04 82.83 79.95 81.04 82.7 63000.0 81.02
2020-06-03 82.32 78.94 79.78 81.13 59100.0 78.68
2020-06-02 78.65 75.83 76.8 77.84 44200.0 75.49
2020-06-01 76.77 74.76 75.25 75.75 40700.0 73.46
2020-05-29 76.46 74.5 76.46 75.15 57400.0 72.88
2020-05-28 77.75 75.5 76.32 76.65 51600.0 74.33
2020-05-27 76.16 73.91 75.03 75.82 47600.0 73.53
2020-05-26 73.95 70.92 70.92 73.25 51900.0 71.03
2020-05-22 70.17 68.0 69.0 69.5 36900.0 67.4
2020-05-21 71.06 68.12 70.58 68.88 74900.0 66.8
2020-05-20 70.86 68.82 68.82 69.91 39300.0 67.79
2020-05-19 70.57 68.2 70.38 68.33 43200.0 66.26
2020-05-18 73.03 70.09 71.12 70.4 52200.0 68.27
2020-05-15 70.0 68.04 68.88 69.57 42900.0 67.47
2020-05-14 70.67 64.27 66.71 69.12 40200.0 67.03
2020-05-13 71.25 67.06 70.85 67.47 51700.0 65.43
2020-05-12 75.45 70.04 75.45 70.83 38100.0 68.69
2020-05-11 77.0 73.85 75.42 74.68 35900.0 72.42
2020-05-08 78.69 74.65 74.65 76.88 30900.0 74.55
2020-05-07 74.81 71.75 71.75 73.6 44200.0 71.37
2020-05-06 74.49 70.74 73.87 71.06 42500.0 68.91
2020-05-05 76.75 73.76 75.58 73.96 27700.0 71.72
2020-05-04 76.88 73.66 76.18 74.57 29700.0 72.31
2020-05-01 82.0 76.46 79.78 77.54 34200.0 75.19
2020-04-30 82.77 80.35 81.53 80.5 80400.0 78.06
2020-04-29 83.12 79.27 79.91 82.35 38800.0 79.86
2020-04-28 82.0 78.39 79.01 78.68 25900.0 76.3
2020-04-27 78.08 73.99 74.41 77.67 27900.0 75.32
2020-04-24 75.61 71.42 72.84 74.51 28900.0 72.26
2020-04-23 73.81 72.1 73.3 72.7 35200.0 70.5
2020-04-22 75.17 72.44 75.17 72.79 38500.0 70.59
2020-04-21 74.76 72.57 73.51 73.1 31800.0 70.89
2020-04-20 78.07 73.39 76.24 74.33 41900.0 72.08
2020-04-17 78.7 75.1 76.62 76.85 26900.0 74.53
2020-04-16 76.04 72.62 74.76 74.08 40800.0 71.84
2020-04-15 78.16 74.0 78.16 74.79 59100.0 72.53
2020-04-14 80.11 75.0 77.56 79.95 49200.0 77.53
2020-04-13 79.62 75.28 79.54 76.08 37300.0 73.78
2020-04-09 80.71 79.0 79.53 79.63 76100.0 77.22
2020-04-08 78.57 70.62 71.26 77.61 56600.0 75.26
2020-04-07 71.35 68.02 69.77 70.02 123400.0 67.9
2020-04-06 70.88 65.04 66.17 67.2 98700.0 65.17
2020-04-03 71.3 63.93 69.22 64.61 118400.0 62.66
2020-04-02 75.5 68.54 75.43 69.17 73700.0 67.08
2020-04-01 80.47 75.65 80.19 76.14 49100.0 73.84
2020-03-31 85.28 81.04 82.05 82.38 53900.0 79.89
2020-03-30 83.96 78.87 80.1 82.47 36300.0 79.98
2020-03-27 80.64 74.33 76.18 79.52 40700.0 77.11
2020-03-26 78.82 71.15 74.42 78.55 76600.0 76.17
2020-03-25 76.69 71.82 72.3 73.11 86800.0 70.9
2020-03-24 74.26 69.31 69.66 72.0 66500.0 69.82
2020-03-23 70.25 65.25 67.95 66.54 54900.0 64.53
2020-03-20 74.98 68.02 69.04 68.02 63700.0 65.96
2020-03-19 82.55 66.0 67.47 68.67 56500.0 66.59
2020-03-18 72.64 65.75 72.33 67.73 66200.0 65.68
2020-03-17 78.12 70.44 75.3 75.19 59400.0 72.92
2020-03-16 80.36 72.91 73.86 74.0 67300.0 71.76
2020-03-13 81.9 75.89 79.57 80.8 64400.0 78.36
2020-03-12 84.12 75.71 80.59 76.54 56700.0 74.22
2020-03-11 89.7 84.01 89.65 84.72 59500.0 82.16
2020-03-10 94.38 88.95 94.38 91.21 43500.0 88.45
2020-03-09 95.08 90.72 92.51 92.0 53400.0 89.22
2020-03-06 97.4 94.5 94.78 97.18 41000.0 94.24
2020-03-05 101.86 96.0 98.52 97.23 38400.0 94.29
2020-03-04 101.71 99.22 100.15 101.27 41500.0 97.41
2020-03-03 102.15 98.01 100.79 99.43 65600.0 95.64
2020-03-02 101.6 97.68 98.38 100.61 42800.0 96.78
2020-02-28 99.0 96.5 98.15 98.36 85100.0 94.61
2020-02-27 103.46 100.01 103.04 100.49 51800.0 96.66
2020-02-26 107.48 103.72 107.31 103.76 47000.0 99.81
2020-02-25 110.79 106.01 110.03 106.93 54300.0 102.86
2020-02-24 111.05 109.22 109.64 109.89 60500.0 105.7
2020-02-21 113.11 111.54 112.56 112.17 25700.0 107.9
2020-02-20 113.92 110.13 110.36 113.0 50400.0 108.69
2020-02-19 111.74 110.27 111.08 110.27 32300.0 106.07
2020-02-18 111.0 107.91 108.35 110.83 34600.0 106.61