NASDAQ:AMNB
American National Bankshares Stock Price (Quote)
$47.76
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.36 | $48.20 | Thursday, 18th 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 | $48.99 | |
| 52 weeks | $25.28 | $50.76 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $43.14 | $43.49 | $42.00 | $43.37 | 40 770 |
| 2023-08-07 | $42.63 | $43.94 | $42.46 | $43.56 | 57 498 |
| 2023-08-04 | $42.20 | $43.19 | $42.20 | $42.83 | 58 846 |
| 2023-08-03 | $41.51 | $42.68 | $41.20 | $42.54 | 92 729 |
| 2023-08-02 | $41.36 | $41.93 | $41.09 | $41.40 | 106 199 |
| 2023-08-01 | $41.08 | $41.58 | $40.65 | $41.47 | 58 743 |
| 2023-07-31 | $40.16 | $41.35 | $40.16 | $41.28 | 55 310 |
| 2023-07-28 | $40.28 | $41.40 | $39.90 | $40.11 | 60 364 |
| 2023-07-27 | $40.07 | $41.04 | $39.99 | $40.79 | 99 662 |
| 2023-07-26 | $38.42 | $40.38 | $37.92 | $39.80 | 430 356 |
| 2023-07-25 | $37.64 | $39.20 | $37.27 | $38.35 | 1 419 373 |
| 2023-07-24 | $31.16 | $31.82 | $31.16 | $31.60 | 6 855 |
| 2023-07-21 | $31.99 | $31.99 | $31.06 | $31.06 | 10 426 |
| 2023-07-20 | $31.00 | $31.99 | $31.00 | $31.99 | 15 167 |
| 2023-07-19 | $30.43 | $31.84 | $30.43 | $31.30 | 11 687 |
| 2023-07-18 | $30.27 | $30.99 | $29.77 | $30.42 | 16 948 |
| 2023-07-17 | $30.14 | $30.89 | $29.67 | $29.93 | 19 548 |
| 2023-07-14 | $30.88 | $30.88 | $29.52 | $29.72 | 8 353 |
| 2023-07-13 | $30.40 | $30.78 | $30.16 | $30.60 | 6 955 |
| 2023-07-12 | $29.55 | $30.53 | $29.35 | $30.40 | 19 428 |
| 2023-07-11 | $29.75 | $29.75 | $28.72 | $29.41 | 13 491 |
| 2023-07-10 | $28.58 | $28.82 | $28.51 | $28.62 | 7 443 |
| 2023-07-07 | $27.55 | $28.93 | $27.55 | $28.79 | 23 394 |
| 2023-07-06 | $28.30 | $28.30 | $27.15 | $27.57 | 11 508 |
| 2023-07-05 | $28.93 | $28.93 | $28.38 | $28.41 | 14 772 |
