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 |
| 2024-02-07 | $43.66 | $44.44 | $42.71 | $44.10 | 15 432 |
| 2024-02-06 | $44.31 | $45.05 | $43.94 | $44.14 | 20 181 |
| 2024-02-05 | $44.73 | $45.27 | $44.27 | $44.80 | 63 116 |
| 2024-02-02 | $44.98 | $45.62 | $44.90 | $45.19 | 22 893 |
| 2024-02-01 | $45.12 | $45.93 | $43.58 | $45.50 | 14 201 |
| 2024-01-31 | $47.65 | $47.65 | $45.29 | $45.29 | 31 237 |
| 2024-01-30 | $48.25 | $48.25 | $47.40 | $47.99 | 14 456 |
| 2024-01-29 | $47.82 | $48.26 | $47.50 | $48.25 | 11 645 |
| 2024-01-26 | $47.97 | $47.97 | $47.44 | $47.57 | 7 231 |
| 2024-01-25 | $47.30 | $47.69 | $46.83 | $47.51 | 14 265 |
| 2024-01-24 | $47.89 | $47.89 | $46.97 | $47.28 | 19 252 |
| 2024-01-23 | $48.50 | $48.99 | $46.92 | $47.52 | 24 501 |
| 2024-01-22 | $47.15 | $48.40 | $47.15 | $48.16 | 27 722 |
| 2024-01-19 | $46.32 | $47.04 | $45.69 | $47.03 | 15 113 |
| 2024-01-18 | $45.85 | $45.93 | $45.42 | $45.90 | 11 311 |
| 2024-01-17 | $45.26 | $45.98 | $45.15 | $45.73 | 24 905 |
| 2024-01-16 | $46.53 | $46.61 | $46.06 | $46.06 | 22 862 |
| 2024-01-12 | $47.77 | $47.88 | $46.78 | $47.13 | 12 525 |
| 2024-01-11 | $47.35 | $47.35 | $46.16 | $47.17 | 15 363 |
| 2024-01-10 | $47.58 | $47.88 | $47.34 | $47.88 | 13 439 |
| 2024-01-09 | $47.80 | $48.08 | $47.66 | $47.84 | 16 129 |
| 2024-01-08 | $47.90 | $48.56 | $47.90 | $48.46 | 12 283 |
| 2024-01-05 | $47.39 | $48.45 | $47.39 | $48.24 | 33 283 |
| 2024-01-04 | $47.15 | $47.78 | $47.15 | $47.31 | 19 231 |
| 2024-01-03 | $48.81 | $48.81 | $46.79 | $46.82 | 27 835 |
