American National Banksha... (AMNB)
NASDAQ: AMNB
· Real-Time Price · USD
47.76
-0.16 (-0.33%)
At close: Mar 28, 2024, 9:00 PM
AMNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.00% | 0 |
| Mar 28, 2024 | 48.00 | 48.25 | 47.47 | 47.76 | 47.76 | -0.33% | 119,440 |
| Mar 27, 2024 | 46.45 | 47.96 | 46.45 | 47.92 | 47.92 | 4.63% | 17,643 |
| Mar 26, 2024 | 46.96 | 46.96 | 45.80 | 45.80 | 45.80 | -1.95% | 13,491 |
| Mar 25, 2024 | 47.18 | 47.18 | 46.71 | 46.71 | 46.71 | -0.28% | 6,268 |
| Mar 22, 2024 | 47.25 | 47.25 | 46.48 | 46.84 | 46.84 | -1.16% | 15,589 |
| Mar 21, 2024 | 46.59 | 47.48 | 46.59 | 47.39 | 47.39 | 1.76% | 18,694 |
| Mar 20, 2024 | 44.36 | 47.16 | 44.36 | 46.57 | 46.57 | 4.04% | 14,128 |
| Mar 19, 2024 | 45.17 | 45.35 | 44.76 | 44.76 | 44.76 | 0.16% | 7,538 |
| Mar 18, 2024 | 45.31 | 45.37 | 44.69 | 44.69 | 44.69 | -1.76% | 8,075 |
| Mar 15, 2024 | 44.00 | 45.57 | 44.00 | 45.49 | 45.49 | 2.06% | 47,736 |
| Mar 14, 2024 | 45.28 | 45.28 | 44.38 | 44.57 | 44.57 | -2.83% | 18,284 |
| Mar 13, 2024 | 46.57 | 46.64 | 45.67 | 45.87 | 45.87 | -1.06% | 10,484 |
| Mar 12, 2024 | 46.72 | 46.77 | 46.28 | 46.36 | 46.36 | -1.19% | 15,355 |
| Mar 11, 2024 | 46.80 | 47.15 | 46.65 | 46.92 | 46.92 | -0.78% | 7,484 |
| Mar 8, 2024 | 47.54 | 47.54 | 46.82 | 47.29 | 47.29 | 1.00% | 9,685 |
| Mar 7, 2024 | 46.78 | 47.21 | 46.39 | 46.82 | 46.82 | 0.97% | 6,755 |
| Mar 6, 2024 | 46.17 | 46.77 | 45.30 | 46.37 | 46.37 | 0.98% | 9,277 |
| Mar 5, 2024 | 45.44 | 46.02 | 45.15 | 45.92 | 45.92 | 4.06% | 23,308 |
| Mar 4, 2024 | 44.85 | 45.22 | 44.13 | 44.13 | 44.13 | -0.94% | 16,113 |