NASDAQ:AMNB
$28.30
(
1.98%
)
Friday, 26th May 2023
American National Bankshares Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.28 | $29.52 | Friday, 26th May 2023 AMNB stock ended at $28.30. This is 1.98% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.70% from a day low at $27.59 to a day high of $28.33. |
| 90 days | $25.28 | $33.98 | |
| 52 weeks | $25.28 | $38.83 |
Historical American National Bankshares prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $27.80 | $28.33 | $27.59 | $28.30 | 26 426 |
| 2023-05-25 | $27.36 | $27.95 | $27.36 | $27.75 | 6 647 |
| 2023-05-24 | $27.73 | $28.00 | $27.38 | $27.39 | 13 544 |
| 2023-05-23 | $27.70 | $28.28 | $27.65 | $28.06 | 10 398 |
| 2023-05-22 | $27.45 | $27.84 | $27.05 | $27.68 | 19 273 |
| 2023-05-19 | $27.79 | $27.79 | $26.70 | $27.16 | 10 128 |
| 2023-05-18 | $27.68 | $27.90 | $26.69 | $27.40 | 22 620 |
| 2023-05-17 | $26.53 | $27.87 | $26.40 | $27.87 | 20 348 |
| 2023-05-16 | $26.69 | $26.69 | $26.18 | $26.25 | 12 172 |
| 2023-05-15 | $26.27 | $27.04 | $26.25 | $26.72 | 13 421 |
| 2023-05-12 | $26.26 | $26.27 | $25.74 | $26.14 | 12 311 |
| 2023-05-11 | $26.42 | $26.59 | $25.90 | $26.01 | 11 249 |
| 2023-05-10 | $26.51 | $26.61 | $26.18 | $26.47 | 13 960 |
| 2023-05-09 | $25.64 | $26.41 | $25.40 | $26.31 | 42 832 |
| 2023-05-08 | $26.72 | $26.72 | $25.74 | $25.91 | 12 340 |
| 2023-05-05 | $26.82 | $27.16 | $26.49 | $26.65 | 25 555 |
| 2023-05-04 | $27.30 | $27.82 | $25.28 | $26.36 | 64 191 |
| 2023-05-03 | $28.41 | $28.91 | $27.00 | $27.75 | 76 586 |
| 2023-05-02 | $28.41 | $28.74 | $27.28 | $28.41 | 28 113 |
| 2023-05-01 | $28.90 | $29.50 | $28.33 | $28.64 | 15 987 |
| 2023-04-28 | $27.87 | $29.52 | $27.69 | $28.89 | 38 089 |
| 2023-04-27 | $27.87 | $27.94 | $27.20 | $27.94 | 13 418 |
| 2023-04-26 | $27.71 | $28.10 | $27.35 | $27.71 | 27 835 |
| 2023-04-25 | $29.26 | $29.26 | $28.13 | $28.13 | 20 548 |
| 2023-04-24 | $29.45 | $29.45 | $29.10 | $29.13 | 11 653 |
| 2023-04-21 | $29.47 | $29.98 | $29.24 | $29.25 | 19 961 |
| 2023-04-20 | $29.40 | $29.89 | $29.27 | $29.75 | 23 670 |
| 2023-04-19 | $29.57 | $29.98 | $29.46 | $29.78 | 16 703 |
| 2023-04-18 | $29.78 | $29.92 | $28.92 | $29.75 | 31 684 |
| 2023-04-17 | $29.41 | $30.45 | $28.22 | $30.14 | 40 322 |
| 2023-04-14 | $30.01 | $30.31 | $29.11 | $29.61 | 29 022 |
| 2023-04-13 | $29.67 | $30.20 | $29.67 | $29.89 | 11 461 |
| 2023-04-12 | $29.72 | $30.07 | $29.39 | $30.00 | 54 162 |
| 2023-04-11 | $30.19 | $30.25 | $29.50 | $29.82 | 29 930 |
| 2023-04-10 | $30.30 | $30.30 | $29.54 | $29.80 | 29 503 |
| 2023-04-06 | $30.00 | $30.31 | $29.49 | $29.68 | 23 502 |
| 2023-04-05 | $30.36 | $30.48 | $29.77 | $30.14 | 21 867 |
| 2023-04-04 | $30.99 | $30.99 | $30.19 | $30.55 | 20 629 |
| 2023-04-03 | $31.57 | $31.64 | $30.52 | $31.14 | 32 164 |
| 2023-03-31 | $31.21 | $31.90 | $30.50 | $31.70 | 46 048 |
| 2023-03-30 | $31.88 | $31.88 | $30.49 | $30.99 | 17 345 |
| 2023-03-29 | $31.69 | $32.07 | $31.60 | $31.89 | 6 335 |
| 2023-03-28 | $32.13 | $32.68 | $31.42 | $31.55 | 21 714 |
| 2023-03-27 | $32.44 | $32.72 | $32.23 | $32.32 | 32 869 |
| 2023-03-24 | $31.13 | $32.10 | $30.92 | $32.01 | 18 013 |
| 2023-03-23 | $31.00 | $31.50 | $30.78 | $31.25 | 41 794 |
| 2023-03-22 | $32.29 | $32.92 | $31.16 | $31.29 | 22 362 |
| 2023-03-21 | $31.26 | $32.99 | $31.26 | $32.46 | 37 981 |
| 2023-03-20 | $31.36 | $31.65 | $30.82 | $30.89 | 21 597 |
| 2023-03-17 | $31.67 | $32.14 | $30.55 | $31.23 | 59 186 |
About American National Bankshares
American National Bankshares Inc. operates as the bank holding company for American National Bank and Trust Company that provides financial products and services. The company operates in two segments, Community Banking and Wealth Management. It accepts deposit products, including checking, money market, savings, and consumer and commercial time deposits. The company's loan products comprise commercial and residential real estate loans, commercial... AMNB Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
