Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE USD

American National Group Inc. (ANG-PB)

25.16
+0.05
+(0.20%)
At close: April 30 at 4:00:02 PM EDT
25.16
0.00
(0.00%)
After hours: April 30 at 5:16:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202525.1425.1625.1425.1625.1629,847
Apr 29, 202525.1125.1425.1125.1125.115,170
Apr 28, 202525.1125.1225.0825.1125.1112,349
Apr 25, 202525.1125.1225.0925.0925.0916,311
Apr 24, 202525.0725.0925.0725.0925.0910,861
Apr 23, 202525.0825.1125.0325.0825.085,888
Apr 22, 202525.0625.0725.0325.0425.0413,594
Apr 21, 202525.0225.0425.0025.0325.0365,576
Apr 17, 202524.9825.0824.9825.0325.034,090
Apr 16, 202525.0025.0724.9925.0525.0534,130
Apr 15, 202524.9725.0724.9725.0025.0042,459
Apr 14, 202524.9025.0924.9025.0025.0018,464
Apr 11, 202524.8024.9724.8024.9424.9415,041
Apr 10, 202524.8424.9524.8024.8324.8318,669
Apr 9, 202524.8625.0024.8024.9724.9743,050
Apr 8, 202524.8724.9724.8724.9724.9753,236
Apr 7, 202524.9725.0024.8524.9024.9043,993
Apr 4, 202525.0025.0624.9824.9824.9862,563
Apr 3, 202525.0125.0725.0025.0725.0729,286
Apr 2, 202525.0525.0825.0525.0725.07121,663
Apr 1, 202525.0325.0825.0325.0625.0617,545
Mar 31, 202525.0725.0825.0525.0625.06190,393
Mar 28, 202525.0625.0725.0625.0625.0635,348
Mar 27, 202525.0625.0825.0625.0825.0829,464
Mar 26, 202525.0725.0825.0625.0625.0638,926
Mar 25, 202525.0825.0825.0625.0625.0611,198
Mar 24, 202525.0525.0925.0525.0625.06724,663
Mar 21, 202525.0525.0625.0425.0625.0694,751
Mar 20, 202525.0325.0725.0325.0525.056,584
Mar 19, 202525.0225.0525.0225.0325.03107,199
Mar 18, 202525.0325.0725.0325.0625.0636,399
Mar 17, 202525.0525.0725.0325.0425.0410,120
Mar 14, 202525.0125.0325.0125.0225.02199,483
Mar 13, 202525.0225.0725.0025.0225.0259,705
Mar 12, 202525.0025.0525.0025.0225.0269,192
Mar 11, 202525.0325.0725.0025.0225.0234,408
Mar 10, 202525.0725.0824.9825.0525.05359,604
Mar 7, 202525.0325.0525.0325.0325.038,252
Mar 6, 202525.0425.0725.0125.0625.06526,607
Mar 5, 202525.0525.0725.0225.0225.0212,320
Mar 4, 202525.0225.0725.0225.0225.02858,389
Mar 3, 202525.0225.0625.0225.0325.0313,583
Feb 28, 202525.0025.0325.0025.0225.02127,179
Feb 27, 202525.0125.0325.0125.0225.02151,275
Feb 26, 202525.0225.0525.0025.0125.0161,312
Feb 25, 202525.0225.0525.0125.0125.01234,817
Feb 24, 202525.0025.0325.0025.0125.0130,245
Feb 21, 202525.0325.0425.0025.0125.0145,413
Feb 20, 202525.0025.0525.0025.0325.03481,117
Feb 19, 202524.9725.0324.9725.0125.0111,018
Feb 18, 202525.0125.0324.9524.9524.959,235
Feb 14, 2025 0.414063 Dividend
Feb 14, 202525.0125.0124.9925.0025.0058,301
Feb 13, 202525.3425.3725.3425.3424.937,391
Feb 12, 202525.3025.3525.3025.3524.9447,534
Feb 11, 202525.3925.3925.3225.3424.933,537
Feb 10, 202525.3025.3325.3025.3024.896,724
Feb 7, 202525.3325.3425.3025.3024.899,004
Feb 6, 202525.3225.3425.2725.3224.917,484
Feb 5, 202525.3025.3225.3025.3224.914,825
Feb 4, 202525.2825.3025.2325.2924.885,805
Feb 3, 202525.2225.2925.2225.2624.856,824
Jan 31, 202525.2625.2925.2325.2324.8211,195
Jan 30, 202525.2425.3025.2425.2824.877,064
Jan 29, 202525.2325.2925.2325.2624.858,766
Jan 28, 202525.2225.2925.2225.2924.8810,143
Jan 27, 202525.2825.3025.2225.2224.8118,851
Jan 24, 202525.2925.2925.2425.2524.8410,196
Jan 23, 202525.2025.2725.2025.2024.795,588
Jan 22, 202525.1825.2725.1625.2324.825,099
Jan 21, 202525.1925.2525.1425.1924.7835,261
Jan 17, 202525.1125.2325.1125.1724.7648,952
Jan 16, 202525.1025.1225.0925.1224.7167,691
Jan 15, 202525.0925.1225.0825.1024.6911,672
Jan 14, 202525.0625.1025.0625.0924.6810,603
Jan 13, 202525.0725.1025.0625.0624.65162,615
Jan 10, 202525.0925.1025.0625.0624.6594,418
Jan 8, 202525.0325.0925.0325.0824.6742,299
Jan 7, 202525.0525.1825.0225.0824.67120,634
Jan 6, 202524.9925.0424.9324.9824.5713,610
Jan 3, 202524.9124.9824.9124.9224.519,221
Jan 2, 202525.0025.0624.8924.9124.5019,210
Dec 31, 202424.7725.0024.7624.8524.44119,398
Dec 30, 202424.8425.0824.7924.9924.5817,766
Dec 27, 202424.8424.9024.8424.9024.4919,534
Dec 26, 202424.8424.9524.8424.8824.4712,030
Dec 24, 202424.8524.9424.7624.8224.4110,567
Dec 23, 202424.8924.9424.8924.9224.519,642
Dec 20, 202425.0125.0124.8624.9124.5017,379
Dec 19, 202424.8424.9424.8024.8424.4329,636
Dec 18, 202424.9725.0024.8024.8424.4345,247
Dec 17, 202424.8825.2724.8825.0624.6518,761
Dec 16, 202424.8824.9824.8724.8924.485,697
Dec 13, 202424.9324.9824.8024.8624.4512,704
Dec 12, 202425.0025.1724.9324.9324.5251,046
Dec 11, 202425.0325.1425.0025.0124.6011,617
Dec 10, 202425.0225.1025.0225.0224.616,625
Dec 9, 202425.0925.1025.0225.0924.6832,484
Dec 6, 202425.1225.1925.1025.1124.707,190
Dec 5, 202425.1325.4025.1325.1924.7811,338
Dec 4, 202425.1125.2925.1025.1524.745,198
Dec 3, 202425.3225.4125.0325.1224.7116,325
Dec 2, 202425.6325.6425.3025.4725.058,563
Nov 29, 202425.0625.7924.9325.7625.3438,212
Nov 27, 202424.9525.0924.9525.0124.609,754
Nov 26, 202425.1425.1424.9424.9824.577,247
Nov 25, 202425.2625.2625.0725.1724.764,761
Nov 22, 202425.0325.2625.0125.2624.858,400
Nov 21, 202425.0025.1325.0025.1324.728,760
Nov 20, 202424.9525.0024.9525.0024.594,278
Nov 19, 202425.0125.0824.9525.0424.6310,594
Nov 18, 202424.9525.1524.9525.0124.605,730
Nov 15, 2024 0.414063 Dividend
Nov 15, 202425.0025.1524.8324.9924.585,209
Nov 14, 202425.2625.4625.2625.2824.4610,542
Nov 13, 202425.2625.3225.2525.2724.458,762
Nov 12, 202425.4325.4325.2725.2924.474,450
Nov 11, 202425.8125.8125.3925.4324.605,432
Nov 8, 202425.6625.7525.6025.7524.916,959
Nov 7, 202425.4525.6625.2725.6624.8311,161
Nov 6, 202424.9325.4524.9325.4524.627,681
Nov 5, 202425.6225.6225.0425.5724.7410,522
Nov 4, 202425.6125.6825.3425.5024.6710,426
Nov 1, 202425.3925.9025.2325.5924.7612,255
Oct 31, 202425.1425.4125.1425.3924.5730,998
Oct 30, 202425.0225.1525.0225.0724.269,738
Oct 29, 202424.9825.0624.9825.0524.244,852
Oct 28, 202424.9725.1824.9725.0824.275,591
Oct 25, 202425.1925.1924.9724.9724.168,466
Oct 24, 202425.0225.1125.0225.0624.25244,342
Oct 23, 202425.0025.1524.9125.1324.316,948
Oct 22, 202424.9525.1124.9425.1124.296,811
Oct 21, 202425.0025.0024.9224.9524.146,298
Oct 18, 202425.2425.2425.0025.0024.1911,158
Oct 17, 202425.0325.1324.8525.0724.26245,290
Oct 16, 202425.3225.3225.1325.2024.389,229
Oct 15, 202425.0725.2425.0725.1824.366,973
Oct 14, 202424.9525.1524.9525.1524.337,298
Oct 11, 202424.9325.0424.9224.9624.1522,395
Oct 10, 202425.2025.2024.9225.0424.2320,408
Oct 9, 202424.9025.3424.9025.2924.4735,550
Oct 8, 202424.8525.0024.8324.9224.1114,312
Oct 7, 202424.8225.0124.7925.0124.2018,270
Oct 4, 202424.8324.9424.8324.9124.1036,918
Oct 3, 202424.9725.0124.9525.0124.204,338
Oct 2, 202425.0625.0824.7725.0524.2419,889
Oct 1, 202425.1225.1525.0025.0724.2542,402
Sep 30, 202424.9625.4024.7725.1524.33595,092
Sep 27, 202424.9224.9224.7624.8324.02342,650
Sep 26, 202424.7525.0624.7224.8924.08166,290
Sep 25, 202424.7824.8324.7124.7323.93220,934
Sep 24, 202424.7524.7624.6924.7423.94111,754
Sep 23, 202424.7224.8824.7024.7523.9595,359
Sep 20, 202424.8024.8924.7024.7223.9250,393
Sep 19, 202424.7924.9024.7224.8924.0832,088
Sep 18, 202424.7024.8824.6724.8524.0435,872
Sep 17, 202424.7124.8324.6924.7023.9024,283
Sep 16, 202424.6624.7824.6624.7523.9515,038
Sep 13, 202424.6524.7524.6524.7023.90121,781
Sep 12, 202424.6524.7624.6324.7423.9458,890
Sep 11, 202424.5824.6724.5524.6323.8365,547
Sep 10, 202424.6124.6524.5524.5823.7835,693
Sep 9, 202424.6424.6924.5624.6623.8627,172
Sep 6, 202424.7024.7124.6624.6723.87120,164
Sep 5, 202424.6624.7524.6524.7223.9225,819
Sep 4, 202424.6124.7624.6124.6823.8834,499
Sep 3, 202424.7624.7624.6124.6123.8111,881
Aug 30, 202424.5624.7924.5524.6523.8543,244
Aug 29, 202424.6124.7324.5524.5523.7529,428
Aug 28, 202424.6524.7724.5624.6023.8017,905
Aug 27, 202424.7224.7324.6224.6823.8818,285
Aug 26, 202424.7724.8224.6924.8024.0016,428
Aug 23, 202424.7724.8324.7224.8024.005,351
Aug 22, 202424.6924.7824.6524.7123.9111,887
Aug 21, 202424.7324.7824.6824.6823.8825,806
Aug 20, 202424.7324.7424.6924.7423.947,700
Aug 19, 202424.7324.7924.7124.7423.9417,107
Aug 16, 2024 0.414063 Dividend
Aug 16, 202424.7624.7724.5724.7123.9114,683
Aug 15, 202424.9925.0624.9225.0623.8536,285
Aug 14, 202424.9425.0624.9024.9423.7317,092
Aug 13, 202424.9925.0424.8824.9623.756,507
Aug 12, 202424.9124.9924.8824.9423.737,853
Aug 9, 202424.8525.0124.8525.0123.8014,452
Aug 8, 202424.7724.8924.7724.8923.6812,930
Aug 7, 202424.6824.9024.6824.8223.6237,131
Aug 6, 202424.7224.9224.5824.7823.5814,424
Aug 5, 202424.4424.8424.2424.7723.5714,522
Aug 2, 202424.8624.9424.7224.9423.7315,782
Aug 1, 202424.8624.9824.8524.9723.7614,741
Jul 31, 202424.9024.9724.8424.8523.6562,917
Jul 30, 202424.9224.9524.8424.9423.734,818
Jul 29, 202424.8624.9924.8524.8723.676,985
Jul 26, 202424.8424.9724.8424.9723.767,536
Jul 25, 202424.8624.8724.8124.8623.666,612
Jul 24, 202424.8524.8524.8224.8323.634,865
Jul 23, 202424.8524.8724.7824.8723.6712,030
Jul 22, 202424.9224.9824.8524.8523.659,720
Jul 19, 202424.8524.9624.8524.8923.683,565
Jul 18, 202424.8824.9724.8824.9623.756,618
Jul 17, 202424.8824.9024.8724.8823.679,972
Jul 16, 202424.8924.9024.8324.8623.664,255
Jul 15, 202424.9524.9724.9024.9023.696,824
Jul 12, 202424.9025.0324.9024.9823.7712,400
Jul 11, 202424.8225.0424.8225.0223.818,641
Jul 10, 202424.8024.8324.7524.7823.5823,713
Jul 9, 202424.7924.8224.7524.7723.5718,706
Jul 8, 202424.8424.8424.7424.8023.6024,744
Jul 5, 202424.9024.9624.7624.7723.579,392
Jul 3, 202424.7824.9124.7424.8723.6712,667
Jul 2, 202424.8324.8424.7324.7523.5530,893
Jul 1, 202425.0525.0524.7224.7823.5845,326
Jun 28, 202425.3025.4925.0425.1023.88469,019
Jun 27, 202425.3025.3625.2325.2924.0662,203
Jun 26, 202425.0225.2825.0225.2424.0252,452
Jun 25, 202425.1225.1225.0225.0523.8425,283
Jun 24, 202425.0325.1025.0225.0523.8437,949
Jun 21, 202425.0225.1125.0225.0523.8414,398
Jun 20, 202425.0025.1225.0025.0523.8415,929
Jun 18, 202424.9525.1324.9225.1323.9117,746
Jun 17, 202424.9025.0924.8525.0523.8416,997
Jun 14, 202424.9325.0724.9225.0523.8413,468
Jun 13, 202424.9625.0524.9025.0523.8412,152
Jun 12, 202425.0425.0924.9325.0523.8413,674
Jun 11, 202424.8125.0924.7325.0423.8327,742
Jun 10, 202424.8224.9024.7524.8823.6723,664
Jun 7, 202424.8624.9424.8224.9123.7021,399
Jun 6, 202424.7524.9224.7324.8823.6723,163
Jun 5, 202424.8024.8024.7524.7823.5819,809
Jun 4, 202424.8224.8824.7724.8023.6042,084
Jun 3, 202424.8124.9024.7724.8223.6238,380
May 31, 202425.0425.3524.7024.7023.50161,292
May 30, 202424.9225.2124.9125.0423.8319,316
May 29, 202425.1025.1524.7825.0023.7959,299
May 28, 202424.9525.2024.8425.1023.8822,796
May 24, 202424.7825.2524.5825.2123.9945,519
May 23, 202424.8724.8724.6524.6523.4623,459
May 22, 202424.7924.9624.7724.8623.6610,195
May 21, 202424.9524.9524.8624.9123.708,933
May 20, 202424.9725.1524.7424.8723.679,118
May 17, 202424.9725.0624.8224.9023.6914,202
May 16, 2024 0.414063 Dividend
May 16, 202424.9225.2524.7525.1123.8926,182
May 15, 202425.0225.2725.0225.2123.5917,155
May 14, 202425.0025.2924.8024.9723.3735,137
May 13, 202425.4925.4924.9125.0423.4418,290
May 10, 202424.6624.7424.6624.7423.156,696
May 9, 202424.7624.7624.5024.7323.1510,595
May 8, 202424.7124.8424.5224.8423.2517,034
May 7, 202424.7324.8424.6524.7023.1212,473
May 6, 202424.6024.8224.6024.6523.0710,015
May 3, 202424.6424.7324.6324.6523.072,906
May 2, 202424.5824.6724.4824.6723.0910,210
May 1, 202424.4224.6024.3524.4722.9020,234

Related Tickers

ATH-PD Athene Holding Ltd.
16.69
-0.60%
 
LNC-PD Lincoln National Corporation
27.12
+0.59%
 
BHFAN Brighthouse Financial, Inc.
16.22
-2.29%
 
FG F&G Annuities & Life, Inc.
34.81
-2.47%
 
BHF Brighthouse Financial, Inc.
58.22
+2.79%
 
JXN Jackson Financial Inc.
77.91
-1.78%
 
LNC Lincoln National Corporation
31.87
-2.21%