Advertisement
U.S. markets closed

American National Bankshares Inc. (AMNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
47.76-0.16 (-0.33%)
At close: 04:00PM EDT
48.01 +0.25 (+0.53%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202448.0048.2547.4747.7647.76119,400
Mar 27, 202446.4547.9746.4547.9247.9217,600
Mar 26, 202446.9646.9645.8045.8045.8013,500
Mar 25, 202447.1847.1846.7146.7146.716,300
Mar 22, 202447.2547.2546.4846.8446.8415,600
Mar 21, 202446.5947.4846.5947.3947.3918,700
Mar 20, 202444.3647.1644.3646.5746.5714,100
Mar 19, 202445.1745.3544.7644.7644.767,500
Mar 18, 202445.3145.3744.6944.6944.698,100
Mar 15, 202444.0045.5744.0045.4945.4947,700
Mar 14, 202445.2845.2844.3844.5744.5718,300
Mar 13, 202446.5746.6445.6745.8745.8710,500
Mar 12, 202446.7246.7746.2846.3646.3615,400
Mar 11, 202446.8047.1546.6546.9246.927,500
Mar 08, 202447.5447.5446.8247.2947.299,700
Mar 07, 202446.7847.2146.3946.8246.826,800
Mar 06, 202446.1746.7745.3046.3746.379,300
Mar 05, 202445.4446.0245.1545.9245.9223,300
Mar 04, 202444.8545.2244.1344.1344.1316,100
Mar 01, 202444.7544.7543.7844.5544.558,700
Feb 29, 202445.1945.6944.8045.1245.1214,800
Feb 28, 202444.3844.8444.3044.3044.309,200
Feb 27, 202445.4145.5644.6344.7744.779,900
Feb 26, 202445.3345.6244.2944.7644.7619,000
Feb 23, 202443.4645.1243.2944.8544.8523,800
Feb 22, 202444.0944.4443.7243.7443.7447,900
Feb 21, 202444.6244.7244.1444.2944.2910,500
Feb 20, 202445.1445.7544.9245.0345.039,300
Feb 16, 202446.7646.7645.6045.6045.6013,700
Feb 16, 20240.3 Dividend
Feb 15, 202445.5647.0845.5647.0746.7720,600
Feb 14, 202443.8844.9043.8844.9044.6113,200
Feb 13, 202444.8944.8943.0343.5743.2935,800
Feb 12, 202445.2946.8645.2946.3546.0524,500
Feb 09, 202444.0545.5744.0445.2144.9214,500
Feb 08, 202444.6244.7544.0544.4344.1514,900
Feb 07, 202443.6644.4442.7144.1043.8216,500
Feb 06, 202444.3145.0543.9444.1443.8620,200
Feb 05, 202444.7345.2744.2744.8044.5163,300
Feb 02, 202444.9845.6244.9045.1944.9023,600
Feb 01, 202445.1246.3643.5845.5045.2115,600
Jan 31, 202447.6547.6545.2945.2945.0033,100
Jan 30, 202448.2548.2547.4047.9947.6814,500
Jan 29, 202447.8248.2647.5048.2547.9412,200
Jan 26, 202447.9747.9747.4447.5747.277,500
Jan 25, 202447.3047.6946.8347.5147.2115,100
Jan 24, 202447.8947.8946.9747.2846.9820,500
Jan 23, 202448.5048.9946.8947.5247.2225,400
Jan 22, 202447.1548.4447.1548.1647.8527,900
Jan 19, 202446.3247.0445.5247.0346.7315,700
Jan 18, 202445.8545.9345.4045.9045.6112,400
Jan 17, 202445.2645.9845.1545.7345.4425,100
Jan 16, 202446.5346.6246.0646.0645.7723,200
Jan 12, 202447.7747.8846.7847.1346.8313,100
Jan 11, 202447.3547.3546.1647.1746.8716,800
Jan 10, 202447.5847.9447.3447.8847.5713,500
Jan 09, 202447.8048.1247.5347.8447.5416,900
Jan 08, 202447.9048.5647.9048.4648.1512,800
Jan 05, 202447.3948.5247.3948.2447.9341,900
Jan 04, 202447.1547.8447.0647.3147.0121,100
Jan 03, 202448.8148.8146.7946.8246.5229,500
Jan 02, 202448.0649.9347.8548.9448.6338,100
Dec 29, 202349.6549.8748.7148.7548.4424,700
Dec 28, 202350.4550.4549.8350.0049.6812,900
Dec 27, 202350.5650.7650.0950.5550.2317,600
Dec 26, 202349.6250.6049.6250.5050.1815,700
Dec 22, 202348.6549.5048.6549.2048.8919,400
Dec 21, 202348.2348.5247.8048.3248.0121,700
Dec 20, 202349.3050.0948.0448.1347.8223,900
Dec 19, 202348.5049.4748.4949.0948.7827,400
Dec 18, 202348.4648.9948.1848.1847.8718,600
Dec 15, 202349.0049.0047.6348.9348.6274,400
Dec 14, 202347.5048.9547.5048.5048.1936,600
Dec 13, 202344.4746.7643.8646.4346.1352,800
Dec 12, 202344.3744.5143.4744.1743.8913,600
Dec 11, 202344.8644.9043.9544.0543.7715,100
Dec 08, 202344.2845.5244.0345.1944.9018,300
Dec 07, 202342.8044.2042.8043.9943.7124,300
Dec 06, 202343.2844.3242.8842.9242.6514,800
Dec 05, 202343.0143.1442.3442.8942.6226,900
Dec 04, 202342.3643.4842.3643.4843.2012,300
Dec 01, 202340.2342.7740.2042.6942.4234,900
Nov 30, 202341.0441.3840.4840.6540.3916,300
Nov 30, 20230.3 Dividend
Nov 29, 202340.9842.1640.9841.4340.8710,000
Nov 28, 202340.8341.5040.8341.0440.4810,100
Nov 27, 202341.6941.8341.1941.1940.6315,200
Nov 24, 202341.7942.4341.7842.1441.578,800
Nov 22, 202342.9842.9841.7941.9441.376,200
Nov 21, 202342.5743.0042.2342.2341.667,700
Nov 20, 202342.9143.1442.7943.0842.5012,700
Nov 17, 202342.5043.1742.4142.9342.3521,800
Nov 16, 202342.5342.8042.1142.3541.7860,100
Nov 15, 202342.7243.4542.7243.0042.4223,500
Nov 14, 202342.0843.4842.0843.1142.5335,300
Nov 13, 202339.4040.7439.4040.5840.038,600
Nov 10, 202339.9140.2539.4340.0039.4615,500
Nov 09, 202340.0040.4539.3639.6239.0817,500
Nov 08, 202340.5840.8539.9340.2539.7023,500
Nov 07, 202341.2441.9040.7140.8440.2931,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...