American National Group Inc. (ANG.PD) stock
ANG.PDNYSELife InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 10/30
$21.76−0.57 (-2.55%)
Close on Oct 30, 2026Market cap $217.60KP/E –Yield –
Price history
American National share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.76
-2.55% on the day
52-week range
$21.68 – $25.78
-15.6% from the high
Change over 52 weeks
-14.5%
From $25.45 on Oct 30, 2025
Average volume
27,308
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.49 | $23.70 | $21.68 | $21.76 | -6.81% | 122,758 |
| Oct 19, 2026 | $23.60 | $23.80 | $23.01 | $23.35 | -0.68% | 71,445 |
| Oct 12, 2026 | $23.84 | $23.99 | $23.25 | $23.51 | -1.01% | 191,211 |
| Oct 5, 2026 | $23.70 | $23.89 | $23.31 | $23.75 | +0.04% | 112,130 |
| Sep 28, 2026 | $23.99 | $24.41 | $23.33 | $23.74 | -1.66% | 409,956 |
| Sep 21, 2026 | $23.72 | $24.14 | $23.56 | $24.14 | +1.77% | 211,855 |
| Sep 14, 2026 | $23.28 | $23.74 | $22.54 | $23.72 | +2.07% | 215,746 |
| Sep 8, 2026 | $23.17 | $23.39 | $23.03 | $23.24 | -0.30% | 95,252 |
| Aug 31, 2026 | $23.20 | $23.44 | $22.60 | $23.31 | +0.13% | 64,501 |
| Aug 24, 2026 | $23.18 | $23.48 | $22.85 | $23.28 | +0.61% | 84,502 |
| Aug 17, 2026 | $23.53 | $23.53 | $22.76 | $23.14 | -1.39% | 77,027 |
| Aug 10, 2026 | $23.71 | $23.71 | $23.23 | $23.47 | -0.78% | 32,079 |
| Aug 3, 2026 | $23.86 | $23.86 | $23.53 | $23.65 | -0.63% | 56,537 |
| Jul 27, 2026 | $23.87 | $23.89 | $23.60 | $23.80 | +0.13% | 58,860 |
| Jul 20, 2026 | $23.82 | $23.93 | $23.50 | $23.77 | -0.21% | 58,822 |
| Jul 13, 2026 | $23.75 | $23.93 | $23.55 | $23.82 | +0.17% | 46,782 |
| Jul 6, 2026 | $23.80 | $23.94 | $23.55 | $23.78 | +0.25% | 59,537 |
| Jun 29, 2026 | $23.88 | $23.90 | $23.20 | $23.72 | -0.34% | 424,835 |
| Jun 22, 2026 | $24.75 | $24.76 | $23.68 | $23.80 | -3.57% | 125,098 |
| Jun 15, 2026 | $24.69 | $24.88 | $24.50 | $24.68 | +0.49% | 237,413 |
| Jun 8, 2026 | $24.30 | $24.58 | $24.04 | $24.56 | +1.11% | 59,796 |
| Jun 1, 2026 | $24.55 | $24.82 | $24.19 | $24.29 | -1.46% | 31,760 |
| May 26, 2026 | $24.79 | $24.83 | $24.47 | $24.65 | +0.14% | 36,417 |
| May 18, 2026 | $24.74 | $24.89 | $24.26 | $24.62 | -0.91% | 34,186 |
| May 11, 2026 | $24.90 | $24.90 | $24.65 | $24.84 | -0.24% | 28,667 |
| May 4, 2026 | $24.93 | $24.96 | $24.70 | $24.90 | -0.16% | 39,901 |
| Apr 27, 2026 | $24.90 | $24.97 | $24.60 | $24.94 | +0.48% | 34,010 |
| Apr 20, 2026 | $24.85 | $24.94 | $24.67 | $24.82 | -0.16% | 41,975 |
| Apr 13, 2026 | $24.18 | $24.97 | $24.12 | $24.86 | +2.98% | 49,810 |
| Apr 6, 2026 | $23.80 | $24.20 | $23.74 | $24.14 | +1.68% | 50,841 |
| Mar 30, 2026 | $24.32 | $24.32 | $23.58 | $23.74 | -1.70% | 141,541 |
| Mar 23, 2026 | $24.18 | $24.39 | $24.06 | $24.15 | +0.58% | 55,047 |
| Mar 16, 2026 | $24.40 | $24.48 | $24.01 | $24.01 | -1.03% | 88,673 |
| Mar 9, 2026 | $24.80 | $24.80 | $24.18 | $24.26 | -1.98% | 90,646 |
| Mar 2, 2026 | $24.90 | $25.00 | $24.64 | $24.75 | -0.68% | 55,752 |
| Feb 23, 2026 | $25.27 | $25.27 | $24.68 | $24.92 | -1.27% | 104,846 |
| Feb 17, 2026 | $25.25 | $25.26 | $25.15 | $25.24 | 0.00% | 46,008 |
| Feb 9, 2026 | $25.08 | $25.25 | $24.97 | $25.24 | +0.76% | 60,323 |
| Feb 2, 2026 | $25.09 | $25.14 | $24.76 | $25.05 | -0.04% | 98,533 |
| Jan 26, 2026 | $25.18 | $25.18 | $24.86 | $25.06 | -0.08% | 79,510 |
| Jan 20, 2026 | $24.87 | $25.25 | $24.70 | $25.08 | +0.56% | 83,539 |
| Jan 12, 2026 | $25.12 | $25.12 | $24.72 | $24.94 | -0.72% | 206,947 |
| Jan 5, 2026 | $25.10 | $25.40 | $24.99 | $25.12 | +0.36% | 109,306 |
| Dec 29, 2025 | $25.41 | $25.52 | $24.95 | $25.03 | -1.53% | 66,041 |
| Dec 22, 2025 | $25.55 | $25.70 | $25.40 | $25.42 | -0.97% | 42,936 |
| Dec 15, 2025 | $25.48 | $25.78 | $25.36 | $25.67 | +0.90% | 53,318 |
| Dec 8, 2025 | $25.46 | $25.64 | $25.27 | $25.44 | +0.28% | 52,648 |
| Dec 1, 2025 | $25.50 | $25.56 | $25.31 | $25.37 | -0.31% | 72,101 |
| Nov 24, 2025 | $25.50 | $25.50 | $25.41 | $25.45 | -0.08% | 23,086 |
| Nov 17, 2025 | $25.50 | $25.50 | $25.39 | $25.47 | -0.02% | 37,857 |
| Nov 10, 2025 | $25.58 | $25.68 | $25.40 | $25.48 | +0.06% | 62,320 |
| Nov 3, 2025 | $25.58 | $25.58 | $25.40 | $25.46 | +0.04% | 100,953 |
| Oct 27, 2025 | $25.73 | $25.83 | $25.44 | $25.45 | -0.59% | 76,645 |
| Oct 20, 2025 | $25.71 | $25.73 | $25.44 | $25.60 | -0.19% | 65,890 |
| Oct 13, 2025 | $25.57 | $25.74 | $25.49 | $25.65 | +0.88% | 60,384 |
| Oct 6, 2025 | $25.36 | $25.64 | $25.30 | $25.43 | +0.30% | 100,775 |
| Sep 29, 2025 | $25.72 | $25.82 | $25.05 | $25.35 | -1.09% | 147,798 |
| Sep 22, 2025 | $25.87 | $25.90 | $25.55 | $25.63 | -0.54% | 45,680 |
| Sep 15, 2025 | $25.96 | $25.99 | $25.55 | $25.77 | -0.35% | 54,120 |
| Sep 8, 2025 | $25.80 | $25.95 | $25.50 | $25.86 | +0.94% | 86,863 |
| Sep 2, 2025 | $25.40 | $25.94 | $25.35 | $25.62 | +0.87% | 55,862 |
| Aug 25, 2025 | $25.61 | $25.61 | $25.35 | $25.40 | -0.63% | 70,832 |
| Aug 18, 2025 | $25.52 | $25.63 | $25.38 | $25.56 | +0.39% | 64,902 |
| Aug 11, 2025 | $25.31 | $25.52 | $25.27 | $25.46 | +0.32% | 114,115 |
| Aug 4, 2025 | $25.35 | $25.52 | $25.20 | $25.38 | +0.36% | 149,870 |
| Jul 28, 2025 | $25.54 | $25.58 | $25.22 | $25.29 | -0.78% | 38,121 |
| Jul 21, 2025 | $25.51 | $25.80 | $25.35 | $25.49 | +0.24% | 51,423 |
| Jul 14, 2025 | $25.97 | $26.22 | $25.41 | $25.43 | -1.78% | 60,913 |
| Jul 7, 2025 | $26.13 | $26.26 | $25.84 | $25.89 | -0.99% | 57,869 |
| Jun 30, 2025 | $25.91 | $26.31 | $25.67 | $26.15 | -0.38% | 324,346 |
| Jun 23, 2025 | $25.77 | $26.35 | $25.19 | $26.25 | +1.94% | 130,585 |
| Jun 16, 2025 | $25.11 | $25.80 | $25.03 | $25.75 | +2.39% | 78,989 |
| Jun 9, 2025 | $25.10 | $25.28 | $25.00 | $25.15 | +0.20% | 64,314 |
| Jun 2, 2025 | $25.10 | $25.26 | $24.74 | $25.10 | +0.36% | 101,189 |
| May 27, 2025 | $25.48 | $25.48 | $25.01 | $25.01 | -1.11% | 94,852 |
| May 19, 2025 | $25.43 | $25.79 | $25.08 | $25.29 | -0.75% | 64,606 |
| May 12, 2025 | $25.16 | $25.65 | $24.53 | $25.48 | +2.25% | 65,163 |
| May 5, 2025 | $25.14 | $25.18 | $24.78 | $24.92 | +0.20% | 89,727 |
| Apr 28, 2025 | $25.00 | $25.18 | $24.71 | $24.87 | -0.28% | 78,217 |
| Apr 21, 2025 | $24.40 | $25.49 | $24.24 | $24.94 | +2.09% | 92,192 |
| Apr 14, 2025 | $23.90 | $24.91 | $23.65 | $24.43 | +2.60% | 80,450 |
| Apr 7, 2025 | $24.90 | $25.42 | $23.54 | $23.81 | -5.29% | 161,962 |
| Mar 31, 2025 | $25.17 | $26.06 | $24.88 | $25.14 | -2.06% | 380,503 |
| Mar 24, 2025 | $25.70 | $25.88 | $25.44 | $25.67 | -0.56% | 228,311 |
| Mar 17, 2025 | $25.91 | $25.99 | $25.65 | $25.82 | -0.44% | 548,383 |
| Mar 10, 2025 | $26.06 | $26.06 | $25.53 | $25.93 | -0.58% | 65,336 |
| Mar 3, 2025 | $26.10 | $26.38 | $25.93 | $26.08 | -0.38% | 72,339 |
| Feb 24, 2025 | $25.80 | $26.23 | $25.80 | $26.18 | +1.28% | 539,120 |
| Feb 18, 2025 | $25.90 | $26.00 | $25.70 | $25.85 | +0.19% | 104,792 |
| Feb 10, 2025 | $25.75 | $25.97 | $25.54 | $25.80 | +0.19% | 186,093 |
| Feb 3, 2025 | $25.98 | $26.11 | $25.70 | $25.75 | -1.15% | 123,217 |
| Jan 27, 2025 | $26.09 | $26.54 | $25.79 | $26.05 | -0.50% | 2,774,025 |
| Jan 21, 2025 | $25.18 | $26.29 | $25.15 | $26.18 | +4.18% | 693,274 |
| Jan 13, 2025 | $25.06 | $25.45 | $24.99 | $25.13 | +0.20% | 2,138,091 |
| Jan 8, 2025 | $24.63 | $25.14 | $24.61 | $25.08 | – | 4,862,339 |