NASDAQ:AMNB
American National Bankshares Stock Price (Quote)
$47.76
+0 (+0%)
At Close: Apr 19, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.36 | $48.20 | Friday, 19th Apr 2024 AMNB stock ended at $47.76. During the day the stock fluctuated 0% from a day low at $47.76 to a day high of $47.76. |
90 days | $42.71 | $48.99 | |
52 weeks | $25.28 | $50.76 |
Date | Open | High | Low | Close | Volume |
2024-03-14 | $45.28 | $45.28 | $44.48 | $44.57 | 16 979 |
2024-03-13 | $46.57 | $46.64 | $45.67 | $45.87 | 9 998 |
2024-03-12 | $46.72 | $46.77 | $46.28 | $46.36 | 14 989 |
2024-03-11 | $46.80 | $47.15 | $46.65 | $46.92 | 7 260 |
2024-03-08 | $47.54 | $47.54 | $46.82 | $47.29 | 9 013 |
2024-03-07 | $46.78 | $47.21 | $46.39 | $46.82 | 6 045 |
2024-03-06 | $46.17 | $46.77 | $45.30 | $46.37 | 8 642 |
2024-03-05 | $45.44 | $46.02 | $45.24 | $45.92 | 23 214 |
2024-03-04 | $44.85 | $45.22 | $44.13 | $44.13 | 15 788 |
2024-03-01 | $44.75 | $44.75 | $43.78 | $44.55 | 5 563 |
2024-02-29 | $45.19 | $45.69 | $44.80 | $45.12 | 14 110 |
2024-02-28 | $44.38 | $44.84 | $44.30 | $44.30 | 8 531 |
2024-02-27 | $45.41 | $45.56 | $44.63 | $44.77 | 9 362 |
2024-02-26 | $45.33 | $45.62 | $44.35 | $44.76 | 17 626 |
2024-02-23 | $43.46 | $45.12 | $43.41 | $44.85 | 23 450 |
2024-02-22 | $44.09 | $44.44 | $43.73 | $43.74 | 46 211 |
2024-02-21 | $44.62 | $44.66 | $44.14 | $44.29 | 9 680 |
2024-02-20 | $45.14 | $45.75 | $44.92 | $45.03 | 9 099 |
2024-02-16 | $46.76 | $46.76 | $45.60 | $45.60 | 12 283 |
2024-02-15 | $45.56 | $47.08 | $45.56 | $47.07 | 19 793 |
2024-02-14 | $43.88 | $44.90 | $43.88 | $44.90 | 12 608 |
2024-02-13 | $44.89 | $44.89 | $43.03 | $43.57 | 34 925 |
2024-02-12 | $45.29 | $46.86 | $45.29 | $46.35 | 23 524 |
2024-02-09 | $44.05 | $45.57 | $44.05 | $45.21 | 13 344 |
2024-02-08 | $44.62 | $44.75 | $44.08 | $44.43 | 13 434 |