Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
American National Bankshares Stock Price (Quote) NASDAQ:AMNB
$36.21 ( 3.75% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.58 | $36.35 | Friday, 22nd Oct 2021 AMNB stock ended at $36.21. This is 3.75% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.89% from a day low at $34.99 to a day high of $36.35. |
| 90 days | $29.78 | $36.35 | |
| 52 weeks | $21.95 | $36.50 |
Historical American National Bankshares prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $35.00 | $36.35 | $34.99 | $36.21 | 26 019 |
| 2021-10-21 | $34.84 | $35.00 | $34.81 | $34.90 | 8 507 |
| 2021-10-20 | $34.72 | $34.87 | $34.71 | $34.84 | 5 698 |
| 2021-10-19 | $34.59 | $34.96 | $34.55 | $34.67 | 11 137 |
| 2021-10-18 | $34.40 | $34.84 | $34.40 | $34.59 | 9 887 |
| 2021-10-15 | $34.79 | $34.84 | $34.40 | $34.42 | 26 374 |
| 2021-10-14 | $34.45 | $34.58 | $34.24 | $34.32 | 8 040 |
| 2021-10-13 | $34.30 | $34.30 | $34.04 | $34.20 | 5 761 |
| 2021-10-12 | $34.46 | $34.69 | $34.13 | $34.26 | 12 798 |
| 2021-10-11 | $34.86 | $35.00 | $34.54 | $34.54 | 12 241 |
| 2021-10-08 | $34.30 | $34.86 | $34.05 | $34.75 | 8 264 |
| 2021-10-07 | $34.51 | $34.72 | $34.49 | $34.60 | 8 223 |
| 2021-10-06 | $34.48 | $34.48 | $33.84 | $34.19 | 9 015 |
| 2021-10-05 | $34.12 | $34.77 | $34.08 | $34.31 | 12 092 |
| 2021-10-04 | $34.33 | $34.73 | $33.82 | $34.05 | 21 149 |
| 2021-10-01 | $33.33 | $34.73 | $33.15 | $34.53 | 25 123 |
| 2021-09-30 | $33.13 | $33.33 | $32.76 | $33.04 | 18 098 |
| 2021-09-29 | $32.37 | $32.95 | $32.37 | $32.85 | 9 630 |
| 2021-09-28 | $32.98 | $32.98 | $32.15 | $32.22 | 13 907 |
| 2021-09-27 | $32.85 | $33.94 | $31.81 | $32.71 | 29 827 |
| 2021-09-24 | $32.70 | $33.16 | $32.37 | $32.47 | 13 209 |
| 2021-09-23 | $33.66 | $33.66 | $32.22 | $32.69 | 16 074 |
| 2021-09-22 | $31.61 | $32.19 | $31.58 | $31.85 | 8 509 |
| 2021-09-21 | $32.35 | $32.35 | $31.49 | $31.58 | 21 288 |
| 2021-09-20 | $31.66 | $31.99 | $31.03 | $31.59 | 19 546 |
| 2021-09-17 | $31.97 | $34.01 | $31.02 | $32.15 | 99 490 |
| 2021-09-16 | $31.94 | $31.94 | $31.52 | $31.74 | 10 079 |
| 2021-09-15 | $31.24 | $32.22 | $31.24 | $32.07 | 16 642 |
| 2021-09-14 | $32.16 | $32.16 | $30.86 | $31.01 | 18 531 |
| 2021-09-13 | $31.95 | $33.37 | $30.53 | $31.90 | 12 481 |
| 2021-09-10 | $32.33 | $32.86 | $31.63 | $31.67 | 19 999 |
| 2021-09-09 | $32.64 | $32.97 | $32.00 | $32.00 | 16 691 |
| 2021-09-08 | $33.45 | $33.45 | $32.13 | $32.57 | 19 490 |
| 2021-09-07 | $33.53 | $33.65 | $32.89 | $33.13 | 11 327 |
| 2021-09-03 | $33.88 | $33.88 | $33.40 | $33.61 | 7 636 |
| 2021-09-02 | $34.22 | $34.34 | $33.37 | $33.82 | 14 655 |
| 2021-09-01 | $34.21 | $34.54 | $33.70 | $34.31 | 18 190 |
| 2021-08-31 | $34.09 | $34.18 | $33.81 | $34.18 | 14 939 |
| 2021-08-30 | $34.98 | $34.98 | $33.73 | $33.73 | 15 818 |
| 2021-08-27 | $33.80 | $34.97 | $33.24 | $34.73 | 27 274 |
| 2021-08-26 | $33.86 | $34.25 | $32.23 | $33.71 | 27 048 |
| 2021-08-25 | $33.30 | $34.25 | $33.30 | $34.00 | 22 540 |
| 2021-08-24 | $32.79 | $33.58 | $32.79 | $33.31 | 15 154 |
| 2021-08-23 | $33.30 | $33.30 | $32.78 | $33.15 | 11 140 |
| 2021-08-20 | $32.25 | $33.19 | $32.25 | $32.91 | 17 344 |
| 2021-08-19 | $32.49 | $32.54 | $32.16 | $32.43 | 14 172 |
| 2021-08-18 | $32.73 | $34.00 | $32.64 | $32.70 | 12 160 |
| 2021-08-17 | $33.27 | $33.74 | $32.77 | $32.77 | 21 016 |
| 2021-08-16 | $32.86 | $33.75 | $32.86 | $33.47 | 16 959 |
| 2021-08-13 | $33.53 | $33.65 | $33.10 | $33.10 | 9 164 |
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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
