GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

American National Bankshares Stock Price (Quote) NASDAQ:AMNB

$32.88 ( -0.39% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $32.05 $35.98 Friday, 18th Jun 2021 AMNB stock ended at $32.88. This is 0.39% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.45% from a day low at $32.05 to a day high of $33.16.
90 days $31.14 $35.98
52 weeks $19.41 $36.50

Historical American National Bankshares prices

Date Open High Low Close Volume
2021-06-18 $32.49 $33.16 $32.05 $32.88 66 288
2021-06-17 $33.95 $33.95 $33.01 $33.01 17 798
2021-06-16 $33.69 $33.99 $32.80 $33.80 16 398
2021-06-15 $33.06 $33.64 $33.00 $33.62 13 652
2021-06-14 $32.53 $33.25 $32.53 $33.21 14 456
2021-06-11 $32.87 $33.42 $32.55 $32.93 23 015
2021-06-10 $34.58 $34.58 $32.67 $32.75 17 200
2021-06-09 $34.76 $34.78 $34.30 $34.30 16 814
2021-06-08 $34.91 $35.18 $34.75 $34.76 11 256
2021-06-07 $34.84 $35.04 $34.57 $35.01 14 209
2021-06-04 $34.75 $35.02 $34.51 $34.59 17 956
2021-06-03 $35.02 $35.98 $34.51 $34.90 18 773
2021-06-02 $35.04 $35.33 $34.90 $35.23 12 397
2021-06-01 $34.96 $35.50 $34.90 $35.15 28 905
2021-05-28 $34.45 $34.77 $34.31 $34.68 9 740
2021-05-27 $34.20 $34.82 $34.03 $34.73 19 099
2021-05-26 $33.37 $34.48 $33.37 $34.21 19 040
2021-05-25 $34.70 $34.72 $33.35 $33.35 21 787
2021-05-24 $35.34 $35.38 $34.63 $34.76 12 118
2021-05-21 $35.09 $35.45 $34.87 $35.37 18 071
2021-05-20 $34.77 $34.97 $34.40 $34.68 12 950
2021-05-19 $34.32 $35.08 $34.00 $34.89 18 236
2021-05-18 $35.41 $35.50 $34.66 $34.66 11 219
2021-05-17 $35.05 $35.52 $35.05 $35.37 19 518
2021-05-14 $35.46 $35.70 $35.08 $35.33 7 313
2021-05-13 $34.41 $35.49 $34.41 $35.49 20 751
2021-05-12 $34.61 $35.07 $34.11 $34.20 22 541
2021-05-11 $34.31 $35.00 $34.29 $34.75 21 649
2021-05-10 $34.55 $35.25 $34.55 $34.85 23 329
2021-05-07 $34.92 $35.09 $34.66 $35.04 12 692
2021-05-06 $34.66 $35.07 $34.19 $34.82 17 074
2021-05-05 $34.78 $35.10 $34.42 $34.42 14 042
2021-05-04 $34.37 $35.06 $34.37 $34.53 33 490
2021-05-03 $34.05 $34.81 $34.05 $34.60 24 859
2021-04-30 $33.71 $34.54 $33.71 $34.03 39 888
2021-04-29 $34.25 $34.50 $33.96 $34.16 14 982
2021-04-28 $33.89 $34.27 $33.44 $34.04 22 178
2021-04-27 $33.60 $34.11 $33.38 $34.03 21 227
2021-04-26 $33.70 $33.77 $33.43 $33.72 19 130
2021-04-23 $32.04 $33.83 $32.04 $33.24 20 075
2021-04-22 $32.00 $32.92 $32.00 $32.31 35 919
2021-04-21 $31.60 $31.92 $31.59 $31.69 13 870
2021-04-20 $32.01 $32.24 $31.14 $31.18 13 689
2021-04-19 $32.48 $32.50 $31.94 $32.02 15 837
2021-04-16 $32.88 $32.88 $32.37 $32.37 9 557
2021-04-15 $32.87 $32.87 $32.21 $32.65 8 943
2021-04-14 $32.19 $32.94 $32.19 $32.51 5 800
2021-04-13 $32.45 $32.47 $32.16 $32.16 9 492
2021-04-12 $32.28 $32.81 $32.28 $32.71 12 789
2021-04-09 $32.50 $32.95 $32.33 $32.57 18 951

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 in Virginia and North Carolina. The company operates through two segments, Community Banking, and Trust and Investment Services. Its deposit products primarily include checking, money market, savings, demand, and consumer and commercial time deposits, as well as certificates of deposit. ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT