American National Bankshares Inc (AMNB) Historical Stock Data
47.76 ↑0.00 (0.00%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 48.00 | 47.76 | ↓$0.24 (-0.50%) | 47.47 | 48.25 | 119.44K |
| 2024-03-27 | 46.45 | 47.92 | ↑$1.47 (3.16%) | 46.45 | 47.97 | 17.64K |
| 2024-03-26 | 46.96 | 45.80 | ↓$1.16 (-2.47%) | 45.80 | 46.96 | 13.49K |
| 2024-03-25 | 47.18 | 46.71 | ↓$0.47 (-1.00%) | 46.71 | 47.18 | 6.27K |
| 2024-03-22 | 47.25 | 46.84 | ↓$0.41 (-0.87%) | 46.48 | 47.25 | 15.59K |
| 2024-03-21 | 46.59 | 47.39 | ↑$0.80 (1.72%) | 46.59 | 47.48 | 18.69K |
| 2024-03-20 | 44.36 | 46.57 | ↑$2.21 (4.98%) | 44.36 | 47.16 | 14.13K |
| 2024-03-19 | 45.17 | 44.76 | ↓$0.41 (-0.91%) | 44.76 | 45.35 | 7.54K |
| 2024-03-18 | 45.31 | 44.69 | ↓$0.62 (-1.37%) | 44.69 | 45.37 | 8.08K |
| 2024-03-15 | 44.00 | 45.49 | ↑$1.49 (3.39%) | 44.00 | 45.57 | 47.74K |
| 2024-03-14 | 45.28 | 44.57 | ↓$0.71 (-1.57%) | 44.38 | 45.28 | 18.28K |
| 2024-03-13 | 46.57 | 45.87 | ↓$0.70 (-1.50%) | 45.67 | 46.64 | 10.48K |
| 2024-03-12 | 46.72 | 46.36 | ↓$0.36 (-0.77%) | 46.28 | 46.77 | 15.36K |
| 2024-03-11 | 46.80 | 46.92 | ↑$0.12 (0.26%) | 46.65 | 47.15 | 7.48K |
| 2024-03-08 | 47.54 | 47.29 | ↓$0.26 (-0.54%) | 46.82 | 47.54 | 9.69K |
| 2024-03-07 | 46.78 | 46.82 | ↑$0.04 (0.09%) | 46.39 | 47.21 | 6.76K |
| 2024-03-06 | 46.17 | 46.37 | ↑$0.20 (0.43%) | 45.30 | 46.77 | 8.77K |
| 2024-03-05 | 45.44 | 45.92 | ↑$0.48 (1.06%) | 45.15 | 46.02 | 23.31K |
| 2024-03-04 | 44.85 | 44.13 | ↓$0.72 (-1.61%) | 44.13 | 45.22 | 16.11K |
| 2024-03-01 | 44.75 | 44.55 | ↓$0.20 (-0.45%) | 43.78 | 44.75 | 8.65K |
| 2024-02-29 | 45.19 | 45.12 | ↓$0.07 (-0.15%) | 44.80 | 45.69 | 14.79K |
| 2024-02-28 | 44.38 | 44.30 | ↓$0.08 (-0.18%) | 44.30 | 44.84 | 9.24K |
| 2024-02-27 | 45.41 | 44.77 | ↓$0.64 (-1.41%) | 44.63 | 45.56 | 9.89K |
| 2024-02-26 | 45.33 | 44.76 | ↓$0.57 (-1.26%) | 44.29 | 45.62 | 19.02K |
| 2024-02-23 | 43.46 | 44.85 | ↑$1.39 (3.20%) | 43.29 | 45.12 | 23.81K |
| 2024-02-22 | 44.09 | 43.74 | ↓$0.35 (-0.79%) | 43.72 | 44.44 | 47.93K |
| 2024-02-21 | 44.62 | 44.29 | ↓$0.33 (-0.74%) | 44.14 | 44.72 | 10.50K |
| 2024-02-20 | 45.14 | 45.03 | ↓$0.11 (-0.24%) | 44.92 | 45.75 | 9.30K |
| 2024-02-16 | 46.76 | 45.60 | ↓$1.16 (-2.48%) | 45.60 | 46.76 | 13.72K |
| 2024-02-15 | 45.56 | 47.07 | ↑$1.51 (3.31%) | 45.56 | 47.08 | 20.61K |
Create an account or log in to view more rows.
$AMNB time to short this
$AMNB the greatest stock of all time
will not bow to the shorts
oh yeah
$AMNB has just been halted from trading.
$AMNB Move up
let's buy
$AMNB f this stock
$AMNB holding and buying these dips is so easy.
$AMNB has just been halted from trading.
$AMNB over a thousand shares in now
$AMNB so tired of this pos let's fly already
$AMNB MACD turned bullish