NASDAQ:AMNB
American National Bankshares Stock Price (Quote)
$47.76
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.80 | $48.20 | Thursday, 25th 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 | $48.26 | |
| 52 weeks | $25.28 | $50.76 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $34.17 | $34.26 | $33.82 | $34.26 | 7 629 |
| Mar 25, 2021 | $32.50 | $34.46 | $32.50 | $33.24 | 23 676 |
| Mar 24, 2021 | $33.45 | $34.89 | $32.66 | $32.67 | 23 281 |
| Mar 23, 2021 | $34.00 | $34.00 | $32.66 | $33.36 | 23 762 |
| Mar 22, 2021 | $34.95 | $35.41 | $33.65 | $34.26 | 15 681 |
| Mar 19, 2021 | $34.91 | $35.33 | $33.86 | $35.32 | 102 710 |
| Mar 18, 2021 | $35.68 | $35.99 | $34.78 | $34.80 | 19 358 |
| Mar 17, 2021 | $34.82 | $35.99 | $34.50 | $34.76 | 14 488 |
| Mar 16, 2021 | $35.68 | $35.68 | $34.44 | $34.82 | 19 092 |
| Mar 15, 2021 | $36.18 | $36.18 | $35.65 | $35.94 | 22 186 |
| Mar 12, 2021 | $35.99 | $36.50 | $35.77 | $36.50 | 17 539 |
| Mar 11, 2021 | $35.84 | $35.85 | $35.20 | $35.82 | 24 711 |
| Mar 10, 2021 | $34.53 | $36.08 | $34.53 | $35.84 | 25 933 |
| Mar 09, 2021 | $34.61 | $35.06 | $34.32 | $34.92 | 20 653 |
| Mar 08, 2021 | $34.19 | $35.09 | $34.16 | $34.74 | 26 466 |
| Mar 05, 2021 | $33.47 | $34.00 | $32.50 | $34.00 | 29 672 |
| Mar 04, 2021 | $32.52 | $33.74 | $32.52 | $32.68 | 37 730 |
| Mar 03, 2021 | $32.12 | $33.69 | $32.12 | $32.70 | 27 833 |
| Mar 02, 2021 | $32.24 | $33.08 | $31.94 | $31.94 | 31 120 |
| Mar 01, 2021 | $31.87 | $32.74 | $31.13 | $32.74 | 18 339 |
| Feb 26, 2021 | $31.40 | $31.92 | $30.69 | $31.00 | 33 288 |
| Feb 25, 2021 | $32.18 | $32.50 | $30.80 | $31.17 | 17 778 |
| Feb 24, 2021 | $30.21 | $32.54 | $30.21 | $32.22 | 17 867 |
| Feb 23, 2021 | $29.84 | $30.25 | $29.81 | $30.04 | 36 052 |
| Feb 22, 2021 | $29.60 | $30.23 | $29.60 | $29.76 | 27 755 |
