Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
American National Group Inc (ANG-A)
American National Group Inc (ANG-A) Historical

ANG-A American National Group Inc

24.50

-0.02 (-0.08%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ANG-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	24.50	-0.02	-0.08%	24.55	24.64	24.39	33,713
Jul 25 2024	24.52	0.00	0.00%	24.64	24.69	24.52	8,685
Jul 24 2024	24.52	-0.12	-0.49%	24.64	24.64	24.39	17,492
Jul 23 2024	24.64	0.06	0.24%	24.53	24.75	24.47	49,221
Jul 22 2024	24.58	-0.04	-0.16%	24.61	24.68	24.56	13,266
Jul 19 2024	24.62	0.03	0.12%	24.50	24.66	24.50	2,502
Jul 18 2024	24.59	0.01	0.05%	24.65	24.74	24.50	18,920
Jul 17 2024	24.58	-0.04	-0.16%	24.66	24.68	24.54	16,710
Jul 16 2024	24.62	-0.03	-0.12%	24.60	24.67	24.53	14,387
Jul 15 2024	24.65	-0.03	-0.12%	24.68	24.68	24.56	17,882
Jul 12 2024	24.68	0.16	0.65%	24.74	24.74	24.54	8,833
Jul 11 2024	24.52	-0.03	-0.12%	24.60	24.73	24.48	18,319
Jul 10 2024	24.55	0.16	0.66%	24.52	24.60	24.37	43,084
Jul 09 2024	24.39	0.04	0.16%	24.48	24.48	24.35	12,557
Jul 08 2024	24.35	-0.05	-0.20%	24.37	24.43	24.34	12,533
Jul 05 2024	24.40	-0.09	-0.37%	24.41	24.45	24.30	14,541
Jul 03 2024	24.49	0.21	0.86%	24.22	24.51	24.22	25,230
Jul 02 2024	24.28	0.03	0.12%	24.28	24.36	24.22	27,153
Jul 01 2024	24.25	0.06	0.25%	24.18	24.29	24.16	16,846
Jun 28 2024	24.19	0.00	0.00%	24.19	24.19	24.19	0
Jun 27 2024	24.19	0.18	0.75%	24.04	24.19	24.04	88,195
Jun 26 2024	24.01	-0.21	-0.87%	24.13	24.19	24.01	57,385
Jun 25 2024	24.22	-0.03	-0.12%	24.24	24.27	24.16	27,075
Jun 24 2024	24.25	0.03	0.12%	24.22	24.26	24.16	24,873
Jun 21 2024	24.22	0.06	0.25%	24.12	24.24	24.12	14,804
Jun 20 2024	24.16	-0.03	-0.12%	24.08	24.20	24.08	15,358
Jun 18 2024	24.19	0.05	0.21%	24.08	24.28	24.08	26,718
Jun 17 2024	24.14	-0.01	-0.04%	24.09	24.17	24.02	24,702
Jun 14 2024	24.15	-0.04	-0.17%	24.12	24.19	23.94	38,484
Jun 13 2024	24.19	-0.11	-0.45%	24.29	24.29	24.12	23,178
Jun 12 2024	24.30	0.02	0.08%	24.34	24.45	24.27	31,355
Jun 11 2024	24.28	-0.02	-0.08%	24.28	24.42	24.20	47,984
Jun 10 2024	24.30	0.00	0.00%	24.28	24.33	24.25	23,815
Jun 07 2024	24.30	-0.06	-0.25%	24.22	24.37	24.21	13,552
Jun 06 2024	24.36	0.00	0.00%	24.28	24.36	24.26	29,465
Jun 05 2024	24.36	-0.06	-0.25%	24.41	24.43	24.25	30,044
Jun 04 2024	24.42	-0.03	-0.12%	24.45	24.48	24.34	32,315
Jun 03 2024	24.45	0.12	0.49%	24.46	24.50	24.39	56,426
May 31 2024	24.33	-0.41	-1.66%	24.82	24.82	24.33	233,901
May 30 2024	24.74	0.02	0.08%	24.72	24.89	24.72	28,411
May 29 2024	24.72	-0.05	-0.20%	24.70	24.84	24.63	29,552
May 28 2024	24.77	0.04	0.16%	24.73	24.84	24.67	29,761
May 24 2024	24.73	-0.03	-0.12%	24.80	24.84	24.58	21,635
May 23 2024	24.76	0.05	0.20%	24.67	24.77	24.64	32,537
May 22 2024	24.71	0.01	0.04%	24.61	24.83	24.57	32,098
May 21 2024	24.70	-0.09	-0.36%	24.79	24.84	24.66	33,764
May 20 2024	24.79	0.00	0.00%	24.50	24.80	24.50	9,287
May 17 2024	24.79	-0.04	-0.16%	24.72	24.86	24.55	35,137
May 16 2024	24.83	-0.13	-0.52%	24.73	24.90	24.60	38,181
May 15 2024	24.96	-0.03	-0.12%	24.75	25.00	24.70	64,325
May 14 2024	24.99	0.32	1.30%	24.55	25.25	24.54	28,127

American National

Evocati Capital Resources

Dataminers Capital

Scandium Canada

IRCE Industria Romagnola...

Norvista Capital

Xtrackers II Germany Gov...

Xtrackers IE Public

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions