AMNB stock price (quote)

$37.26 0.68% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the AMNB stock was $37.26. This is 0.68% more than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 2.26% from a day low at $36.74 to a day high of $37.57.

Quick summary:

  • 30 day high of the AMNB stock price was $37.72 and low was $34.87.
  • 90 day high was $37.72 and low was $32.51.
  • 52 week high for American National Bankshares - $41.50 and low - $28.39.
Thursday November 14, 2019 Change 0.68% Price $37.26
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical American National Bankshares prices

Date Open High Low Close Volume
2019-11-14 $37.00 $37.57 $36.74 $37.26 14187
2019-11-13 $36.56 $37.34 $36.51 $37.01 16226
2019-11-12 $36.44 $37.37 $36.44 $36.77 3847
2019-11-11 $36.93 $36.93 $36.71 $36.82 4255
2019-11-08 $37.72 $37.72 $36.65 $36.98 25092
2019-11-07 $37.57 $37.58 $37.18 $37.53 14561
2019-11-06 $37.20 $37.33 $36.94 $37.19 11794
2019-11-05 $37.50 $37.57 $37.01 $37.23 14216
2019-11-04 $36.99 $37.51 $36.99 $37.50 12612
2019-11-01 $36.32 $36.95 $36.32 $36.81 11874
2019-10-31 $36.00 $36.51 $35.81 $36.20 17324
2019-10-30 $36.19 $36.40 $35.92 $36.05 90472
2019-10-29 $36.40 $36.67 $35.89 $36.46 13378
2019-10-28 $36.41 $37.00 $36.35 $36.48 13422
2019-10-25 $35.80 $36.39 $35.55 $36.26 8577
2019-10-24 $35.90 $36.20 $35.57 $35.88 6934
2019-10-23 $36.22 $36.66 $36.01 $36.46 8952
2019-10-22 $35.52 $36.65 $35.01 $36.28 35666
2019-10-21 $35.50 $35.75 $35.23 $35.50 60362
2019-10-18 $35.56 $36.00 $34.87 $35.37 20695
2019-10-17 $35.60 $35.78 $35.40 $35.72 12529
2019-10-16 $35.93 $35.93 $35.30 $35.78 21152
2019-10-15 $35.32 $35.79 $35.26 $35.68 8709
2019-10-14 $35.16 $35.39 $35.10 $35.32 11980
2019-10-11 $35.40 $35.90 $35.26 $35.27 16523
2019-10-10 $35.09 $35.30 $34.87 $34.92 14697
2019-10-09 $34.93 $35.05 $34.75 $34.81 14822
2019-10-08 $34.94 $34.94 $34.75 $34.75 9754
2019-10-07 $35.23 $35.43 $35.04 $35.13 7439
2019-10-04 $35.07 $35.27 $34.81 $35.11 14692
2019-10-03 $34.86 $35.39 $34.75 $35.02 11286
2019-10-02 $35.01 $35.24 $34.85 $35.06 18239
2019-10-01 $35.80 $35.80 $35.02 $35.07 10950
2019-09-30 $35.48 $35.51 $35.23 $35.47 11441
2019-09-27 $35.34 $35.78 $35.26 $35.46 13300
2019-09-26 $35.55 $35.61 $34.87 $34.97 13166
2019-09-25 $35.05 $35.94 $34.95 $35.64 16714
2019-09-24 $35.74 $36.00 $34.83 $35.02 45855
2019-09-23 $35.57 $36.00 $35.27 $35.74 17304
2019-09-20 $34.93 $36.00 $34.55 $36.00 67153
2019-09-19 $35.42 $36.27 $35.03 $35.12 12310
2019-09-18 $35.36 $35.82 $34.62 $35.34 18196
2019-09-17 $35.71 $35.71 $35.18 $35.27 15841
2019-09-16 $35.94 $36.32 $34.89 $35.71 11060
2019-09-13 $36.35 $36.59 $35.89 $35.94 20209
2019-09-12 $35.99 $36.68 $35.83 $36.38 17089
2019-09-11 $34.90 $35.96 $34.82 $35.82 22283
2019-09-10 $34.65 $34.90 $33.78 $34.80 11938
2019-09-09 $32.99 $34.32 $32.99 $34.27 7992
2019-09-06 $33.63 $33.63 $32.94 $32.98 14140
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT