American National Bankshares Inc. - AMNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2024	47.76	47.76	47.76	47.76	47.76	0
March 28, 2024	48	47.76	47.76	48.25	47.47	119,440
March 27, 2024	46.45	47.92	47.92	47.97	46.45	17,643
March 26, 2024	46.96	45.8	45.8	46.96	45.8	13,491
March 25, 2024	47.18	46.71	46.71	47.18	46.71	6,268
March 22, 2024	47.25	46.84	46.84	47.25	46.48	15,589
March 21, 2024	46.59	47.39	47.39	47.48	46.59	18,694
March 20, 2024	44.36	46.57	46.57	47.16	44.36	14,128
March 19, 2024	45.17	44.76	44.76	45.35	44.76	7,538
March 18, 2024	45.31	44.69	44.69	45.37	44.69	8,075
March 15, 2024	44	45.49	45.49	45.57	44	47,736
March 14, 2024	45.28	44.57	44.57	45.28	44.38	18,284
March 13, 2024	46.57	45.87	45.87	46.64	45.67	10,484
March 12, 2024	46.72	46.36	46.36	46.77	46.28	15,355
March 11, 2024	46.8	46.92	46.92	47.15	46.65	7,484
March 08, 2024	47.54	47.29	47.29	47.54	46.82	9,685
March 07, 2024	46.78	46.82	46.82	47.21	46.39	6,755
March 06, 2024	46.17	46.37	46.37	46.77	45.3	9,277
March 05, 2024	45.44	45.92	45.92	46.02	45.15	23,308
March 04, 2024	44.85	44.13	44.13	45.22	44.13	16,113
March 01, 2024	44.75	44.55	44.55	44.75	43.78	8,651
February 29, 2024	45.19	45.12	45.12	45.69	44.8	14,791
February 28, 2024	44.38	44.3	44.3	44.84	44.3	9,241
February 27, 2024	45.41	44.77	44.77	45.56	44.63	9,892
February 26, 2024	45.33	44.76	44.76	45.62	44.29	19,019
February 23, 2024	43.46	44.85	44.85	45.12	43.29	23,810
February 22, 2024	44.09	43.74	43.74	44.44	43.72	47,934
February 21, 2024	44.62	44.29	44.29	44.72	44.14	10,504
February 20, 2024	45.14	45.03	45.03	45.75	44.92	9,301
February 16, 2024	46.76	45.6	45.6	46.76	45.6	13,719
February 15, 2024	45.56	47.07	46.77	47.08	45.56	20,614
February 14, 2024	43.88	44.9	44.61	44.9	43.88	13,235
February 13, 2024	44.89	43.57	43.29	44.89	43.03	35,818
February 12, 2024	45.29	46.35	46.05	46.86	45.29	24,533
February 09, 2024	44.05	45.21	44.92	45.57	44.04	14,538
February 08, 2024	44.62	44.43	44.15	44.75	44.05	14,853
February 07, 2024	43.66	44.1	43.82	44.44	42.71	16,453
February 06, 2024	44.31	44.14	43.86	45.05	43.94	20,182
February 05, 2024	44.73	44.8	44.51	45.27	44.27	63,265
February 02, 2024	44.98	45.19	44.9	45.62	44.9	23,568
February 01, 2024	45.12	45.5	45.21	46.36	43.58	15,600
January 31, 2024	47.65	45.29	45	47.65	45.29	33,079
January 30, 2024	48.25	47.99	47.68	48.25	47.4	14,456
January 29, 2024	47.82	48.25	47.94	48.26	47.5	12,238
January 26, 2024	47.97	47.57	47.27	47.97	47.44	7,524
January 25, 2024	47.3	47.51	47.21	47.69	46.83	15,088
January 24, 2024	47.89	47.28	46.98	47.89	46.97	20,540
January 23, 2024	48.5	47.52	47.22	48.99	46.89	25,352
January 22, 2024	47.15	48.16	47.85	48.44	47.15	27,943
January 19, 2024	46.32	47.03	46.73	47.04	45.52	15,671
January 18, 2024	45.85	45.9	45.61	45.93	45.4	12,433
January 17, 2024	45.26	45.73	45.44	45.98	45.15	25,082
January 16, 2024	46.53	46.06	45.77	46.62	46.06	23,215
January 12, 2024	47.77	47.13	46.83	47.88	46.78	13,118
January 11, 2024	47.35	47.17	46.87	47.35	46.16	16,757
January 10, 2024	47.58	47.88	47.57	47.94	47.34	13,459
January 09, 2024	47.8	47.84	47.54	48.12	47.53	16,875
January 08, 2024	47.9	48.46	48.15	48.56	47.9	12,762
January 05, 2024	47.39	48.24	47.93	48.52	47.39	41,868
January 04, 2024	47.15	47.31	47.01	47.84	47.06	21,067

American National Bankshares Inc. (AMNB) NASDAQ