American National Group Inc. (ANG.PRB)
NYSE: ANG.PRB · Real-Time Price · USD · Preferred Stock
25.18
+0.01 (0.04%)
At close: Jul 3, 2025
American National Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | 25.18 | 0.04% | 2,767 |
| Jul 2, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 25.17 | 0.16% | 10,266 |
| Jul 1, 2025 | 25.13 | 25.15 | 25.12 | 25.13 | 25.13 | 0.12% | 17,152 |
| Jun 30, 2025 | 25.12 | 25.16 | 25.10 | 25.10 | 25.10 | -0.16% | 136,434 |
| Jun 27, 2025 | 25.14 | 25.14 | 25.12 | 25.14 | 25.14 | 0.12% | 13,612 |
| Jun 26, 2025 | 25.11 | 25.14 | 25.11 | 25.11 | 25.11 | 0.04% | 7,570 |
| Jun 25, 2025 | 25.10 | 25.14 | 25.10 | 25.10 | 25.10 | - | 9,089 |
| Jun 24, 2025 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | -0.08% | 20,083 |
| Jun 23, 2025 | 25.08 | 25.13 | 25.06 | 25.12 | 25.12 | 0.24% | 28,018 |
| Jun 20, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 25.06 | 0.08% | 7,769 |
| Jun 18, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 25.04 | -0.16% | 13,710 |
| Jun 17, 2025 | 25.03 | 25.08 | 25.03 | 25.08 | 25.08 | 0.24% | 17,042 |
| Jun 16, 2025 | 25.01 | 25.04 | 25.01 | 25.02 | 25.02 | 0.08% | 6,987 |
| Jun 13, 2025 | 25.00 | 25.06 | 24.99 | 25.00 | 25.00 | -0.12% | 26,991 |
| Jun 12, 2025 | 25.02 | 25.03 | 25.01 | 25.03 | 25.03 | -0.04% | 12,775 |
| Jun 11, 2025 | 25.05 | 25.05 | 25.01 | 25.04 | 25.04 | 0.08% | 5,013 |
| Jun 10, 2025 | 25.01 | 25.03 | 25.00 | 25.02 | 25.02 | -0.04% | 18,725 |
| Jun 9, 2025 | 25.05 | 25.05 | 25.00 | 25.03 | 25.03 | 0.04% | 4,527 |
| Jun 6, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | - | 3,227 |
| Jun 5, 2025 | 25.00 | 25.04 | 25.00 | 25.02 | 25.02 | 0.08% | 12,566 |
| Jun 4, 2025 | 24.98 | 25.04 | 24.98 | 25.00 | 25.00 | - | 45,597 |
| Jun 3, 2025 | 25.00 | 25.02 | 24.97 | 25.00 | 25.00 | 0.06% | 116,732 |
| Jun 2, 2025 | 24.98 | 25.00 | 24.95 | 24.99 | 24.99 | 0.10% | 13,441 |
| May 30, 2025 | 24.98 | 25.05 | 24.96 | 24.96 | 24.96 | -0.08% | 35,903 |
| May 29, 2025 | 24.98 | 25.01 | 24.98 | 24.98 | 24.98 | -0.12% | 3,105 |
| May 28, 2025 | 24.98 | 25.01 | 24.97 | 25.01 | 25.01 | 0.24% | 2,633 |
| May 27, 2025 | 24.98 | 24.98 | 24.92 | 24.95 | 24.95 | -0.07% | 12,512 |
| May 23, 2025 | 24.92 | 24.97 | 24.92 | 24.97 | 24.97 | 0.19% | 5,664 |
| May 22, 2025 | 24.91 | 24.96 | 24.90 | 24.92 | 24.92 | -0.08% | 24,612 |
| May 21, 2025 | 24.91 | 24.94 | 24.89 | 24.94 | 24.94 | 0.16% | 56,005 |
| May 20, 2025 | 24.90 | 24.94 | 24.90 | 24.90 | 24.90 | - | 33,488 |
| May 19, 2025 | 24.89 | 24.95 | 24.89 | 24.90 | 24.90 | 0.04% | 58,898 |
| May 16, 2025 | 24.91 | 24.95 | 24.87 | 24.89 | 24.89 | -1.66% | 362,003 |
| May 15, 2025 | 25.26 | 25.32 | 25.26 | 25.31 | 24.90 | 0.28% | 336,387 |
| May 14, 2025 | 25.26 | 25.27 | 25.24 | 25.24 | 24.83 | - | 22,159 |
| May 13, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 24.83 | -0.08% | 22,335 |
| May 12, 2025 | 25.24 | 25.26 | 25.23 | 25.26 | 24.85 | 0.08% | 20,239 |
| May 9, 2025 | 25.22 | 25.24 | 25.22 | 25.24 | 24.83 | -0.04% | 2,851 |
| May 8, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 24.84 | 0.08% | 4,133 |
| May 7, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 24.82 | 0.19% | 3,156 |
| May 6, 2025 | 25.16 | 25.19 | 25.16 | 25.18 | 24.77 | -0.12% | 2,394 |
| May 5, 2025 | 25.20 | 25.21 | 25.16 | 25.21 | 24.80 | 0.06% | 12,306 |
| May 2, 2025 | 25.17 | 25.19 | 25.15 | 25.19 | 24.78 | 0.28% | 8,673 |
| May 1, 2025 | 25.16 | 25.16 | 25.12 | 25.12 | 24.71 | -0.14% | 20,118 |
| Apr 30, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 24.75 | 0.20% | 30,848 |
| Apr 29, 2025 | 25.12 | 25.14 | 25.11 | 25.11 | 24.70 | -0.01% | 5,170 |
| Apr 28, 2025 | 25.11 | 25.12 | 25.08 | 25.11 | 24.70 | 0.09% | 12,349 |
| Apr 25, 2025 | 25.11 | 25.12 | 25.09 | 25.09 | 24.68 | - | 16,311 |
| Apr 24, 2025 | 25.07 | 25.09 | 25.07 | 25.09 | 24.68 | 0.04% | 10,861 |
| Apr 23, 2025 | 25.08 | 25.12 | 25.03 | 25.08 | 24.67 | 0.16% | 5,888 |