Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
American National Bankshares Stock Price (Quote) NASDAQ:AMNB
$34.56 ( 0.58% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.06 | $37.81 | Friday, 20th May 2022 AMNB stock ended at $34.56. This is 0.58% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 1.98% from a day low at $34.06 to a day high of $34.74. |
| 90 days | $34.06 | $39.21 | |
| 52 weeks | $29.00 | $40.34 |
Historical American National Bankshares prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $34.68 | $34.74 | $34.06 | $34.56 | 19 674 |
| 2022-05-19 | $34.85 | $35.09 | $34.36 | $34.36 | 29 518 |
| 2022-05-18 | $34.95 | $35.12 | $34.93 | $34.96 | 12 917 |
| 2022-05-17 | $34.83 | $35.45 | $34.70 | $35.21 | 9 890 |
| 2022-05-16 | $34.55 | $34.75 | $34.50 | $34.52 | 8 060 |
| 2022-05-13 | $35.20 | $35.34 | $34.80 | $34.80 | 15 571 |
| 2022-05-12 | $34.88 | $35.24 | $34.80 | $35.18 | 19 855 |
| 2022-05-11 | $35.47 | $35.53 | $34.88 | $35.18 | 16 628 |
| 2022-05-10 | $35.24 | $35.80 | $34.10 | $35.48 | 19 728 |
| 2022-05-09 | $35.00 | $35.50 | $34.93 | $35.36 | 13 490 |
| 2022-05-06 | $35.08 | $35.60 | $34.90 | $35.20 | 15 102 |
| 2022-05-05 | $35.64 | $35.78 | $34.81 | $35.33 | 19 431 |
| 2022-05-04 | $35.05 | $35.91 | $35.00 | $35.81 | 10 889 |
| 2022-05-03 | $35.01 | $35.34 | $34.62 | $35.16 | 9 645 |
| 2022-05-02 | $34.90 | $35.34 | $34.54 | $34.81 | 16 414 |
| 2022-04-29 | $35.50 | $35.50 | $34.61 | $34.74 | 26 327 |
| 2022-04-28 | $35.54 | $35.74 | $34.81 | $35.35 | 15 406 |
| 2022-04-27 | $35.50 | $35.80 | $34.98 | $34.98 | 17 292 |
| 2022-04-26 | $35.50 | $36.10 | $35.50 | $35.61 | 21 662 |
| 2022-04-25 | $36.55 | $36.55 | $35.25 | $35.72 | 19 582 |
| 2022-04-22 | $37.09 | $37.32 | $36.31 | $36.56 | 14 600 |
| 2022-04-21 | $37.81 | $37.81 | $36.89 | $37.33 | 15 400 |
| 2022-04-20 | $37.31 | $37.70 | $37.14 | $37.56 | 14 700 |
| 2022-04-19 | $36.46 | $38.07 | $36.46 | $37.31 | 20 800 |
| 2022-04-18 | $36.19 | $37.00 | $35.81 | $36.57 | 18 400 |
| 2022-04-14 | $35.99 | $36.40 | $35.85 | $36.21 | 16 621 |
| 2022-04-13 | $35.68 | $36.00 | $35.37 | $35.90 | 16 001 |
| 2022-04-12 | $36.24 | $36.37 | $35.77 | $35.94 | 10 964 |
| 2022-04-11 | $36.41 | $36.56 | $36.03 | $36.24 | 10 103 |
| 2022-04-08 | $37.23 | $37.23 | $36.39 | $36.49 | 18 000 |
| 2022-04-07 | $37.39 | $37.40 | $37.00 | $37.30 | 17 900 |
| 2022-04-06 | $37.75 | $37.90 | $37.36 | $37.51 | 19 900 |
| 2022-04-05 | $37.35 | $37.77 | $37.35 | $37.77 | 23 000 |
| 2022-04-04 | $38.89 | $38.89 | $37.37 | $37.47 | 18 800 |
| 2022-04-01 | $38.00 | $38.24 | $37.54 | $37.95 | 11 965 |
| 2022-03-31 | $37.76 | $37.90 | $37.20 | $37.60 | 16 084 |
| 2022-03-30 | $38.70 | $38.70 | $37.50 | $37.75 | 23 279 |
| 2022-03-29 | $38.12 | $38.85 | $38.12 | $38.47 | 27 000 |
| 2022-03-28 | $38.39 | $38.61 | $37.77 | $38.23 | 22 100 |
| 2022-03-25 | $37.44 | $38.80 | $37.09 | $38.70 | 34 800 |
| 2022-03-24 | $37.67 | $38.30 | $37.06 | $37.58 | 19 700 |
| 2022-03-23 | $37.64 | $37.98 | $37.40 | $37.76 | 37 700 |
| 2022-03-22 | $37.83 | $38.56 | $37.58 | $38.00 | 23 430 |
| 2022-03-21 | $37.05 | $37.58 | $37.04 | $37.53 | 19 390 |
| 2022-03-18 | $37.36 | $37.69 | $36.65 | $37.04 | 57 602 |
| 2022-03-17 | $37.62 | $37.75 | $37.49 | $37.60 | 12 500 |
| 2022-03-16 | $37.88 | $37.96 | $37.28 | $37.74 | 16 300 |
| 2022-03-15 | $37.68 | $37.77 | $37.20 | $37.44 | 16 800 |
| 2022-03-14 | $37.29 | $37.98 | $37.29 | $37.58 | 16 400 |
| 2022-03-11 | $38.20 | $38.20 | $37.45 | $37.53 | 9 000 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
