American National Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.83	24.93	24.83	24.90	24.90	0.40%	7,206
May 7, 2026	24.82	24.83	24.80	24.80	24.80	0.08%	6,414
May 6, 2026	24.80	24.80	24.76	24.78	24.78	0.20%	4,665
May 5, 2026	24.92	24.95	24.70	24.73	24.73	-0.76%	10,820
May 4, 2026	24.93	24.96	24.70	24.92	24.92	-0.08%	10,796
May 1, 2026	24.74	24.94	24.71	24.94	24.94	0.61%	5,735
Apr 30, 2026	24.70	24.84	24.70	24.79	24.79	0.36%	8,866
Apr 29, 2026	24.93	24.93	24.60	24.70	24.70	-0.48%	5,300
Apr 28, 2026	24.97	24.97	24.65	24.82	24.82	-0.32%	8,225
Apr 27, 2026	24.90	24.90	24.70	24.90	24.90	0.32%	5,884
Apr 24, 2026	24.91	24.94	24.82	24.82	24.82	-0.24%	12,096
Apr 23, 2026	24.82	24.93	24.82	24.88	24.88	0.65%	6,262
Apr 22, 2026	24.84	24.92	24.67	24.72	24.72	0.04%	3,917
Apr 21, 2026	24.75	24.75	24.67	24.71	24.71	0.12%	11,786
Apr 20, 2026	24.85	24.93	24.68	24.68	24.68	-0.72%	7,914
Apr 17, 2026	24.90	24.97	24.80	24.86	24.86	0.24%	9,391
Apr 16, 2026	24.86	24.86	24.70	24.80	24.80	-0.16%	9,941
Apr 15, 2026	24.67	24.88	24.48	24.84	24.84	1.14%	8,047
Apr 14, 2026	24.39	24.78	24.25	24.56	24.56	1.09%	11,726
Apr 13, 2026	24.18	24.30	24.12	24.30	24.30	0.64%	10,705
Apr 10, 2026	24.18	24.18	23.96	24.14	24.14	0.17%	9,575
Apr 9, 2026	24.19	24.19	23.95	24.10	24.10	-0.17%	8,039
Apr 8, 2026	24.13	24.20	24.11	24.14	24.14	0.92%	8,808
Apr 7, 2026	23.92	23.92	23.74	23.92	23.92	0.50%	17,844
Apr 6, 2026	23.80	23.99	23.75	23.80	23.80	0.25%	6,575
Apr 2, 2026	23.75	24.07	23.72	23.74	23.74	0.06%	7,315
Apr 1, 2026	23.67	23.85	23.67	23.73	23.73	0.53%	12,796
Mar 31, 2026	23.80	23.80	23.58	23.60	23.60	-2.36%	89,292
Mar 30, 2026	24.32	24.32	24.01	24.17	23.71	0.08%	32,038
Mar 27, 2026	24.34	24.37	24.15	24.15	23.69	-0.66%	7,982
Mar 26, 2026	24.06	24.37	24.06	24.31	23.85	0.50%	16,547
Mar 25, 2026	24.33	24.39	24.07	24.19	23.73	0.25%	10,227
Mar 24, 2026	24.28	24.28	24.10	24.13	23.67	-0.62%	7,550
Mar 23, 2026	24.18	24.29	24.08	24.28	23.82	1.12%	12,741
Mar 20, 2026	24.34	24.34	24.01	24.01	23.55	-1.07%	28,630
Mar 19, 2026	24.34	24.37	24.22	24.27	23.81	-0.49%	17,022
Mar 18, 2026	24.27	24.39	24.26	24.39	23.92	0.37%	7,070
Mar 17, 2026	24.41	24.48	24.29	24.30	23.84	0.16%	19,210
Mar 16, 2026	24.40	24.40	24.15	24.26	23.80	-	16,741
Mar 13, 2026	24.42	24.42	24.18	24.26	23.80	-0.53%	11,163
Mar 12, 2026	24.49	24.49	24.24	24.39	23.92	-0.45%	23,386
Mar 11, 2026	24.43	24.60	24.43	24.50	24.03	0.33%	22,620
Mar 10, 2026	24.69	24.69	24.42	24.42	23.95	-0.79%	20,058
Mar 9, 2026	24.80	24.80	24.55	24.62	24.15	-0.55%	13,419
Mar 6, 2026	25.00	25.00	24.64	24.75	24.28	-0.76%	14,064
Mar 5, 2026	24.79	24.94	24.79	24.94	24.46	-0.16%	9,366
Mar 4, 2026	24.95	25.00	24.90	24.98	24.50	0.16%	13,265
Mar 3, 2026	24.93	24.95	24.81	24.94	24.46	-0.16%	7,538
Mar 2, 2026	24.90	24.98	24.84	24.98	24.50	0.24%	11,519
Feb 27, 2026	24.95	25.04	24.68	24.92	24.44	-0.04%	60,277