VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

AMNB stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AMNB stock price was $37.43 and low was $33.82.
  • 90 day high was $41.50 and low was $33.82.
  • 52 week high for American National Bankshares - $42.00 and low - $28.39.

Historical American National Bankshares prices

Date Open High Low Close Volume
2019-08-22 $35.36 $35.37 $35.00 $35.00 8403
2019-08-21 $34.98 $35.11 $34.62 $34.98 11321
2019-08-20 $35.51 $35.51 $34.66 $34.98 3465
2019-08-19 $35.63 $35.67 $35.04 $35.47 10794
2019-08-16 $34.64 $35.58 $34.64 $35.30 11698
2019-08-15 $34.50 $34.56 $34.10 $34.52 13367
2019-08-14 $34.16 $35.02 $33.82 $34.36 9966
2019-08-13 $34.96 $35.64 $34.74 $35.39 10255
2019-08-12 $34.75 $35.50 $34.25 $34.39 8045
2019-08-09 $35.78 $36.37 $33.98 $34.94 26871
2019-08-08 $34.91 $36.70 $34.83 $35.81 20231
2019-08-07 $34.80 $34.82 $34.08 $34.50 9141
2019-08-06 $35.32 $35.65 $34.60 $34.78 13414
2019-08-05 $35.20 $35.86 $35.00 $35.01 25172
2019-08-02 $36.11 $36.11 $35.58 $35.61 7236
2019-08-01 $36.78 $37.25 $35.98 $36.21 15328
2019-07-31 $36.82 $37.43 $36.82 $36.99 35090
2019-07-30 $35.22 $37.05 $35.22 $36.85 12700
2019-07-29 $36.73 $36.73 $35.08 $35.31 27471
2019-07-26 $36.27 $36.77 $36.27 $36.58 10449
2019-07-25 $36.06 $36.83 $35.69 $36.26 17218
2019-07-24 $35.07 $36.85 $35.07 $35.84 19215
2019-07-23 $35.15 $35.43 $35.00 $35.08 23537
2019-07-22 $36.31 $36.53 $35.02 $35.20 16915
2019-07-19 $36.28 $36.86 $36.06 $36.36 13525
2019-07-18 $36.71 $37.19 $36.50 $36.86 10062
2019-07-17 $36.72 $37.19 $36.55 $36.80 6779
2019-07-16 $36.42 $36.77 $36.38 $36.56 7088
2019-07-15 $37.45 $37.80 $36.15 $36.33 13734
2019-07-12 $37.40 $37.86 $36.04 $37.20 18141
2019-07-11 $37.78 $37.78 $36.78 $37.40 10519
2019-07-10 $37.88 $38.37 $37.52 $37.77 11465
2019-07-09 $37.99 $38.07 $37.60 $37.76 18372
2019-07-08 $37.43 $38.05 $37.43 $37.67 26417
2019-07-05 $37.41 $37.97 $37.03 $37.87 8254
2019-07-03 $37.34 $37.88 $36.33 $37.46 6334
2019-07-02 $37.77 $37.89 $36.75 $37.21 10584
2019-07-01 $38.56 $38.56 $36.64 $37.86 29310
2019-06-28 $35.68 $41.50 $35.50 $38.75 126594
2019-06-27 $35.29 $35.98 $35.00 $35.65 29723
2019-06-26 $35.59 $36.17 $35.05 $35.21 12429
2019-06-25 $35.48 $36.48 $34.99 $35.64 20775
2019-06-24 $36.11 $36.75 $35.13 $35.80 18575
2019-06-21 $36.03 $36.88 $35.58 $36.11 61051
2019-06-20 $36.27 $36.27 $35.77 $36.22 6802
2019-06-19 $36.04 $36.22 $35.79 $36.08 5266
2019-06-18 $35.75 $36.59 $35.69 $36.01 9422
2019-06-17 $35.52 $35.98 $35.14 $35.63 5280
2019-06-14 $35.73 $35.95 $35.25 $35.52 8293
2019-06-13 $35.79 $36.15 $35.13 $35.82 7997

Will AMNB stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT