NASDAQ:AMNB
American National Bankshares Stock Price (Quote)
$47.76
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.76 | $47.76 | Friday, 3rd May 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 | $25.40 | $50.76 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $22.20 | $22.74 | $21.03 | $21.93 | 22 715 |
| May 12, 2020 | $23.43 | $23.50 | $21.83 | $22.31 | 27 607 |
| May 11, 2020 | $24.78 | $25.57 | $23.19 | $23.19 | 25 743 |
| May 08, 2020 | $24.40 | $25.55 | $24.00 | $25.29 | 21 261 |
| May 07, 2020 | $23.65 | $24.50 | $23.19 | $23.70 | 21 850 |
| May 06, 2020 | $23.83 | $26.28 | $22.94 | $23.57 | 20 946 |
| May 05, 2020 | $25.93 | $26.40 | $23.75 | $23.75 | 17 292 |
| May 04, 2020 | $24.86 | $25.75 | $24.62 | $25.49 | 12 509 |
| May 01, 2020 | $25.96 | $26.99 | $24.20 | $25.43 | 27 888 |
| Apr 30, 2020 | $28.45 | $28.45 | $26.26 | $26.75 | 23 598 |
| Apr 29, 2020 | $27.63 | $31.30 | $26.51 | $29.44 | 68 543 |
| Apr 28, 2020 | $26.03 | $26.05 | $25.09 | $25.49 | 20 468 |
| Apr 27, 2020 | $23.10 | $25.71 | $23.10 | $25.10 | 30 133 |
| Apr 24, 2020 | $23.50 | $23.50 | $22.26 | $22.84 | 27 588 |
| Apr 23, 2020 | $21.79 | $24.11 | $21.50 | $23.83 | 35 430 |
| Apr 22, 2020 | $21.90 | $22.18 | $20.82 | $21.14 | 21 183 |
| Apr 21, 2020 | $20.64 | $21.61 | $20.64 | $21.24 | 21 793 |
| Apr 20, 2020 | $21.25 | $23.38 | $21.25 | $21.53 | 24 553 |
| Apr 17, 2020 | $20.96 | $22.47 | $20.96 | $22.07 | 32 763 |
| Apr 16, 2020 | $21.03 | $22.23 | $18.53 | $20.45 | 36 257 |
| Apr 15, 2020 | $22.00 | $22.20 | $21.00 | $21.06 | 29 806 |
| Apr 14, 2020 | $23.95 | $24.98 | $21.84 | $22.36 | 29 095 |
| Apr 13, 2020 | $24.31 | $24.35 | $22.71 | $22.81 | 31 922 |
| Apr 09, 2020 | $21.90 | $24.76 | $21.90 | $24.62 | 41 962 |
| Apr 08, 2020 | $21.92 | $21.92 | $21.00 | $21.50 | 30 561 |
