NASDAQ:AMNB
American National Bankshares Stock Price (Quote)
$47.76
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.76 | $47.76 | Tuesday, 30th 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 | $48.20 | |
| 52 weeks | $25.28 | $50.76 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2023 | $32.44 | $32.72 | $32.23 | $32.32 | 32 869 |
| Mar 24, 2023 | $31.13 | $32.10 | $30.92 | $32.01 | 18 013 |
| Mar 23, 2023 | $31.00 | $31.50 | $30.78 | $31.25 | 41 794 |
| Mar 22, 2023 | $32.29 | $32.92 | $31.16 | $31.29 | 22 362 |
| Mar 21, 2023 | $31.26 | $32.99 | $31.26 | $32.46 | 37 981 |
| Mar 20, 2023 | $31.36 | $31.65 | $30.82 | $30.89 | 21 597 |
| Mar 17, 2023 | $31.67 | $32.14 | $30.55 | $31.23 | 59 186 |
| Mar 16, 2023 | $30.50 | $31.88 | $30.19 | $31.78 | 16 306 |
| Mar 15, 2023 | $29.83 | $30.80 | $29.83 | $30.58 | 22 195 |
| Mar 14, 2023 | $30.12 | $31.90 | $30.01 | $30.20 | 32 317 |
| Mar 13, 2023 | $30.75 | $30.77 | $29.44 | $29.54 | 28 544 |
| Mar 10, 2023 | $31.22 | $32.02 | $30.19 | $31.22 | 38 590 |
| Mar 09, 2023 | $32.65 | $32.65 | $31.10 | $31.47 | 24 313 |
| Mar 08, 2023 | $32.30 | $32.74 | $32.30 | $32.65 | 14 887 |
| Mar 07, 2023 | $32.70 | $32.70 | $32.07 | $32.50 | 23 822 |
| Mar 06, 2023 | $33.06 | $33.06 | $32.55 | $32.77 | 31 479 |
| Mar 03, 2023 | $32.62 | $33.00 | $32.51 | $32.98 | 11 123 |
| Mar 02, 2023 | $32.98 | $32.98 | $32.42 | $32.71 | 7 261 |
| Mar 01, 2023 | $33.61 | $33.61 | $33.27 | $33.32 | 6 873 |
| Feb 28, 2023 | $33.35 | $33.98 | $33.30 | $33.65 | 15 990 |
| Feb 27, 2023 | $33.64 | $33.86 | $33.47 | $33.47 | 8 339 |
| Feb 24, 2023 | $33.51 | $33.67 | $33.24 | $33.39 | 13 216 |
| Feb 23, 2023 | $33.30 | $33.70 | $33.20 | $33.70 | 14 795 |
| Feb 22, 2023 | $33.54 | $33.70 | $33.39 | $33.39 | 15 860 |
| Feb 21, 2023 | $33.84 | $34.30 | $33.52 | $33.52 | 20 316 |
