Stock listing
NYSE:ANGPD American National Group Inc Stock
Follow American National Group Inc into a list and get an email when it puts out news.
Share price · NYSE:ANG/PD
$21.51 USD -0.25 (-1.1%)
Close on Nov 2, 2026
- Day range
- $21.51 – $22.05 USDNov 2, 2026
- Volume
- 34,961 sharesNov 2, 2026
- 52-week range
- $21.51 – $25.78 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $642,546 USDMedian day 20,207 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:ANG/PD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.51 | -0.25 | -1.1% | $21.88 | $22.05 | $21.51 | 34,961 | |
| $21.76 | -0.57 | -2.6% | $22.34 | $22.34 | $21.68 | 40,345 | |
| $22.33 | -0.26 | -1.2% | $22.59 | $22.86 | $22.32 | 20,442 | |
| $22.59 | -0.52 | -2.3% | $23.20 | $23.41 | $22.58 | 28,203 | |
| $23.11 | -0.18 | -0.8% | $23.40 | $23.43 | $23.04 | 13,638 | |
| $23.29 | -0.06 | -0.3% | $23.49 | $23.70 | $23.27 | 20,130 | |
| $23.35 | +0.02 | +0.1% | $23.46 | $23.50 | $23.09 | 10,828 | |
| $23.33 | 0.00 | 0.0% | $23.37 | $23.68 | $23.01 | 9,958 | |
| $23.33 | +0.13 | +0.6% | $23.35 | $23.41 | $23.02 | 20,489 | |
| $23.20 | -0.32 | -1.4% | $23.66 | $23.70 | $23.16 | 19,666 | |
| $23.52 | +0.01 | 0.0% | $23.60 | $23.80 | $23.38 | 10,504 | |
| $23.51 | -0.27 | -1.1% | $23.84 | $23.99 | $23.39 | 89,134 | |
| $23.78 | +0.32 | +1.4% | $23.46 | $23.87 | $23.46 | 28,187 | |
| $23.46 | -0.25 | -1.1% | $23.70 | $23.70 | $23.25 | 49,238 | |
| $23.71 | +0.05 | +0.2% | $23.62 | $23.79 | $23.61 | 11,225 | |
| $23.66 | -0.09 | -0.4% | $23.84 | $23.84 | $23.62 | 13,427 | |
| $23.75 | -0.05 | -0.2% | $23.89 | $23.89 | $23.69 | 20,207 | |
| $23.80 | +0.17 | +0.7% | $23.76 | $23.80 | $23.31 | 26,107 | |
| $23.63 | -0.19 | -0.8% | $23.65 | $23.79 | $23.55 | 24,818 | |
| $23.82 | +0.12 | +0.5% | $23.80 | $23.89 | $23.61 | 21,052 | |
| $23.70 | -0.04 | -0.2% | $23.70 | $23.79 | $23.35 | 19,946 | |
| $23.74 | +0.09 | +0.4% | $23.65 | $23.80 | $23.60 | 23,732 | |
| $23.65 | -0.20 | -0.8% | $23.76 | $23.89 | $23.33 | 44,166 | |
| $23.85 | -0.41 | -1.7% | $23.98 | $24.17 | $23.53 | 241,124 | |
| $24.26 | +0.17 | +0.7% | $24.00 | $24.41 | $23.91 | 44,556 | |
| $24.09 | -0.05 | -0.2% | $23.99 | $24.18 | $23.67 | 56,378 | |
| $24.14 | +0.25 | +1.0% | $23.80 | $24.14 | $23.71 | 36,575 | |
| $23.89 | 0.00 | 0.0% | $23.85 | $24.07 | $23.69 | 60,507 | |
| $23.89 | +0.11 | +0.5% | $23.83 | $23.89 | $23.56 | 37,228 | |
| $23.78 | -0.05 | -0.2% | $23.87 | $23.87 | $23.59 | 26,184 | |
| $23.83 | +0.11 | +0.5% | $23.72 | $24.08 | $23.67 | 51,361 | |
| $23.72 | +0.14 | +0.6% | $23.62 | $23.74 | $23.50 | 33,057 | |
| $23.58 | +0.61 | +2.7% | $22.98 | $23.64 | $22.90 | 32,398 | |
| $22.97 | +0.015 | +0.1% | $23.03 | $23.11 | $22.81 | 27,645 | |
| $22.96 | -0.325 | -1.4% | $23.30 | $23.31 | $22.54 | 96,551 | |
| $23.28 | +0.04 | +0.2% | $23.28 | $23.45 | $23.02 | 26,095 | |
| $23.24 | +0.09 | +0.4% | $23.15 | $23.24 | $23.04 | 17,416 | |
| $23.15 | -0.06 | -0.3% | $23.10 | $23.39 | $23.03 | 50,896 | |
| $23.21 | -0.02 | -0.1% | $23.32 | $23.34 | $23.10 | 16,999 | |
| $23.23 | -0.08 | -0.3% | $23.17 | $23.34 | $23.17 | 9,941 | |
| $23.31 | -0.07 | -0.3% | $23.14 | $23.37 | $23.08 | 23,530 | |
| $23.38 | +0.13 | +0.6% | $23.16 | $23.40 | $23.16 | 9,776 | |
| $23.25 | +0.10 | +0.4% | $23.28 | $23.28 | $23.06 | 4,095 | |
| $23.15 | -0.03 | -0.1% | $23.18 | $23.22 | $22.98 | 14,591 | |
| $23.18 | -0.10 | -0.4% | $23.20 | $23.44 | $22.60 | 12,509 | |
| $23.28 | -0.05 | -0.2% | $23.30 | $23.48 | $23.15 | 14,961 | |
| $23.33 | +0.095 | +0.4% | $23.38 | $23.38 | $23.13 | 7,643 | |
| $23.24 | +0.055 | +0.2% | $23.13 | $23.32 | $23.13 | 26,545 | |
| $23.18 | +0.11 | +0.5% | $23.09 | $23.25 | $23.08 | 20,340 | |
| $23.07 | -0.07 | -0.3% | $23.18 | $23.22 | $22.85 | 15,013 | |
| $23.14 | -0.05 | -0.2% | $23.25 | $23.25 | $23.06 | 5,649 | |
| $23.19 | -0.147 | -0.6% | $23.20 | $23.21 | $23.00 | 7,623 | |
| $23.34 | +0.127 | +0.5% | $23.22 | $23.37 | $22.76 | 46,494 | |
| $23.21 | -0.01 | 0.0% | $23.33 | $23.33 | $23.17 | 5,702 | |
| $23.22 | -0.245 | -1.0% | $23.53 | $23.53 | $23.03 | 11,559 | |
| $23.47 | -0.025 | -0.1% | $23.56 | $23.56 | $23.41 | 4,082 | |
| $23.49 | +0.08 | +0.3% | $23.44 | $23.59 | $23.44 | 3,011 | |
| $23.41 | -0.015 | -0.1% | $23.42 | $23.47 | $23.37 | 5,637 | |
| $23.43 | -0.135 | -0.6% | $23.43 | $23.53 | $23.23 | 8,844 | |
| $23.56 | -0.09 | -0.4% | $23.71 | $23.71 | $23.43 | 10,505 | |
| $23.65 | +0.025 | +0.1% | $23.70 | $23.71 | $23.57 | 5,548 | |
| $23.63 | -0.075 | -0.3% | $23.74 | $23.74 | $23.53 | 12,742 | |
| $23.70 | -0.06 | -0.3% | $23.79 | $23.79 | $23.61 | 6,805 | |
| $23.76 | +0.04 | +0.2% | $23.77 | $23.79 | $23.65 | 8,982 | |
| $23.72 | -0.08 | -0.3% | $23.86 | $23.86 | $23.66 | 22,460 |
- Ticker
- NYSE:ANG/PD
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
Log in to ask 6ix AI your own questions about American National Group Inc.