NASDAQ:AMNB
American National Bankshares Stock Price (Quote)
$47.76
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.76 | $47.76 | Thursday, 9th 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 | $43.03 | $48.20 | |
| 52 weeks | $25.74 | $50.76 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | $27.11 | $27.11 | $27.11 | $27.11 | 9 993 |
| May 27, 2016 | $27.11 | $27.11 | $27.11 | $27.11 | 10 362 |
| May 26, 2016 | $26.97 | $26.97 | $26.97 | $26.97 | 11 196 |
| May 25, 2016 | $27.39 | $27.39 | $27.39 | $27.39 | 11 502 |
| May 24, 2016 | $27.08 | $27.08 | $27.08 | $27.08 | 15 383 |
| May 23, 2016 | $26.72 | $26.72 | $26.72 | $26.72 | 13 151 |
| May 20, 2016 | $26.37 | $26.37 | $26.37 | $26.37 | 5 599 |
| May 19, 2016 | $26.00 | $26.00 | $26.00 | $26.00 | 10 063 |
| May 18, 2016 | $26.06 | $26.06 | $26.06 | $26.06 | 14 649 |
| May 17, 2016 | $25.93 | $25.93 | $25.93 | $25.93 | 22 355 |
| May 16, 2016 | $26.58 | $26.58 | $26.58 | $26.58 | 8 850 |
| May 13, 2016 | $26.29 | $26.29 | $26.29 | $26.29 | 7 982 |
| May 12, 2016 | $26.36 | $26.36 | $26.36 | $26.36 | 8 516 |
| May 11, 2016 | $26.43 | $26.43 | $26.43 | $26.43 | 27 152 |
| May 10, 2016 | $26.57 | $26.57 | $26.57 | $26.57 | 9 706 |
| May 09, 2016 | $26.46 | $26.46 | $26.46 | $26.46 | 20 442 |
| May 06, 2016 | $26.50 | $26.50 | $26.50 | $26.50 | 63 302 |
| May 05, 2016 | $26.49 | $26.49 | $26.49 | $26.49 | 22 652 |
| May 04, 2016 | $26.64 | $26.64 | $26.64 | $26.64 | 16 103 |
| May 03, 2016 | $26.56 | $26.56 | $26.56 | $26.56 | 8 261 |
| May 02, 2016 | $27.32 | $27.32 | $27.32 | $27.32 | 37 150 |
| Apr 29, 2016 | $26.73 | $26.73 | $26.73 | $26.73 | 18 390 |
| Apr 28, 2016 | $26.53 | $26.53 | $26.53 | $26.53 | 12 701 |
| Apr 27, 2016 | $26.44 | $26.44 | $26.44 | $26.44 | 19 244 |
| Apr 26, 2016 | $26.26 | $26.26 | $26.26 | $26.26 | 29 741 |
