American National Bankshares Inc (AMNB) Historical Stock Data

47.76 ↓0.16 (-0.33%)
As of March 28, 2024, 3:50pm EST.

Historical Data

In the past 30 trading days, AMNB is up 0.03% a day on average. There have been 10 days where American National Bankshares Inc closed green and 20 days where AMNB closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2848.0047.76↓$0.24 (-0.50%)47.4748.25119.44K
2024-03-2746.4547.92↑$1.47 (3.16%)46.4547.9717.64K
2024-03-2646.9645.80↓$1.16 (-2.47%)45.8046.9613.49K
2024-03-2547.1846.71↓$0.47 (-1.00%)46.7147.186.27K
2024-03-2247.2546.84↓$0.41 (-0.87%)46.4847.2515.59K
2024-03-2146.5947.39↑$0.80 (1.72%)46.5947.4818.69K
2024-03-2044.3646.57↑$2.21 (4.98%)44.3647.1614.13K
2024-03-1945.1744.76↓$0.41 (-0.91%)44.7645.357.54K
2024-03-1845.3144.69↓$0.62 (-1.37%)44.6945.378.08K
2024-03-1544.0045.49↑$1.49 (3.39%)44.0045.5747.74K
2024-03-1445.2844.57↓$0.71 (-1.57%)44.3845.2818.28K
2024-03-1346.5745.87↓$0.70 (-1.50%)45.6746.6410.48K
2024-03-1246.7246.36↓$0.36 (-0.77%)46.2846.7715.36K
2024-03-1146.8046.92↑$0.12 (0.26%)46.6547.157.48K
2024-03-0847.5447.29↓$0.26 (-0.54%)46.8247.549.69K
2024-03-0746.7846.82↑$0.04 (0.09%)46.3947.216.76K
2024-03-0646.1746.37↑$0.20 (0.43%)45.3046.778.77K
2024-03-0545.4445.92↑$0.48 (1.06%)45.1546.0223.31K
2024-03-0444.8544.13↓$0.72 (-1.61%)44.1345.2216.11K
2024-03-0144.7544.55↓$0.20 (-0.45%)43.7844.758.65K
2024-02-2945.1945.12↓$0.07 (-0.15%)44.8045.6914.79K
2024-02-2844.3844.30↓$0.08 (-0.18%)44.3044.849.24K
2024-02-2745.4144.77↓$0.64 (-1.41%)44.6345.569.89K
2024-02-2645.3344.76↓$0.57 (-1.26%)44.2945.6219.02K
2024-02-2343.4644.85↑$1.39 (3.20%)43.2945.1223.81K
2024-02-2244.0943.74↓$0.35 (-0.79%)43.7244.4447.93K
2024-02-2144.6244.29↓$0.33 (-0.74%)44.1444.7210.50K
2024-02-2045.1445.03↓$0.11 (-0.24%)44.9245.759.30K
2024-02-1646.7645.60↓$1.16 (-2.48%)45.6046.7613.72K
2024-02-1545.5647.07↑$1.51 (3.31%)45.5647.0820.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$AMNB over a thousand shares in now

0 Like Report
substancetag

$AMNB so tired of this pos let's fly already

0 Like Report
bullorbear

$AMNB power hour will be fucking crazy

0 Like Report