Dark

AMNB
American National Bankshares Inc
stock NASDAQ

Inactive

Mar 28, 2024

47.76USD-0.334%(-0.16)119,440

Pre-market

0.00USD-100.000%(-47.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-28	48.0000	48.2500	47.4700	47.7600	-0.334%	119,440	0.000%
2024-03-27	46.4500	47.9650	46.4500	47.9200	+4.629%	17,643	-0.334%
2024-03-26	46.9600	46.9600	45.8000	45.8000	-1.948%	13,491	+4.279%
2024-03-25	47.1800	47.1800	46.7100	46.7100	-0.278%	6,268	+2.248%
2024-03-22	47.2500	47.2500	46.4800	46.8400	-1.161%	15,589	+1.964%
2024-03-21	46.5900	47.4800	46.5900	47.3900	+1.761%	18,694	+0.781%
2024-03-20	44.3600	47.1600	44.3600	46.5700	+4.044%	14,128	+2.555%
2024-03-19	45.1700	45.3500	44.7600	44.7600	+0.157%	7,538	+6.702%
2024-03-18	45.3100	45.3700	44.6900	44.6900	-1.759%	8,075	+6.870%
2024-03-15	44.0000	45.5700	44.0000	45.4900	+2.064%	47,736	+4.990%
2024-03-14	45.2800	45.2800	44.3800	44.5700	-2.834%	18,284	+7.157%
2024-03-13	46.5700	46.6420	45.6700	45.8700	-1.057%	10,484	+4.120%
2024-03-12	46.7200	46.7700	46.2826	46.3600	-1.194%	15,355	+3.020%
2024-03-11	46.8000	47.1500	46.6500	46.9200	-0.772%	7,484	+1.790%
2024-03-08	47.5400	47.5400	46.8200	47.2850	+0.993%	9,685	+1.005%
2024-03-07	46.7800	47.2100	46.3900	46.8200	+0.970%	6,755	+2.008%
2024-03-06	46.1700	46.7700	45.3000	46.3700	+0.980%	9,277	+2.998%
2024-03-05	45.4400	46.0200	45.1500	45.9200	+4.056%	23,308	+4.007%
2024-03-04	44.8500	45.2150	44.1300	44.1300	-0.943%	16,113	+8.226%
2024-03-01	44.7500	44.7500	43.7800	44.5500	-1.263%	8,651	+7.205%
2024-02-29	45.1900	45.6900	44.8000	45.1200	+1.851%	14,791	+5.851%
2024-02-28	44.3800	44.8400	44.3000	44.3000	-1.050%	9,241	+7.810%
2024-02-27	45.4100	45.5600	44.6261	44.7700	+0.022%	9,892	+6.679%
2024-02-26	45.3300	45.6200	44.2900	44.7600	-0.201%	19,019	+6.702%
2024-02-23	43.4600	45.1200	43.2900	44.8500	+2.538%	23,810	+6.488%
2024-02-22	44.0900	44.4400	43.7150	43.7400	-1.242%	47,934	+9.191%
2024-02-21	44.6200	44.7200	44.1400	44.2900	-1.643%	10,504	+7.835%
2024-02-20	45.1400	45.7500	44.9200	45.0300	-1.250%	9,301	+6.063%
2024-02-16	46.7600	46.7600	45.6000	45.6000	-3.123%	13,719	+4.737%
2024-02-15	45.5600	47.0800	45.5600	47.0700	+4.833%	20,614	+1.466%
2024-02-14	43.8800	44.9000	43.8800	44.9000	+3.053%	13,235	+6.370%
2024-02-13	44.8900	44.8900	43.0300	43.5700	-5.998%	35,818	+9.617%
2024-02-12	45.2850	46.8600	45.2850	46.3500	+2.522%	24,533	+3.042%
2024-02-09	44.0500	45.5700	44.0400	45.2100	+1.756%	14,538	+5.640%
2024-02-08	44.6200	44.7500	44.0500	44.4300	+0.748%	14,853	+7.495%
2024-02-07	43.6600	44.4400	42.7100	44.1000	-0.091%	16,453	+8.299%
2024-02-06	44.3100	45.0500	43.9400	44.1400	-1.473%	20,182	+8.201%
2024-02-05	44.7300	45.2650	44.2700	44.8000	-0.863%	63,265	+6.607%
2024-02-02	44.9800	45.6150	44.9000	45.1900	-0.681%	23,568	+5.687%
2024-02-01	45.1200	46.3600	43.5800	45.5000	+0.464%	15,600	+4.967%
2024-01-31	47.6500	47.6500	45.2900	45.2900	-5.626%	33,079	+5.454%
2024-01-30	48.2500	48.2500	47.4000	47.9900	-0.539%	14,456	-0.479%
2024-01-29	47.8200	48.2600	47.4987	48.2500	+1.429%	12,238	-1.016%
2024-01-26	47.9700	47.9700	47.4350	47.5700	+0.126%	7,524	+0.399%
2024-01-25	47.3000	47.6900	46.8300	47.5100	+0.486%	15,088	+0.526%
2024-01-24	47.8900	47.8900	46.9700	47.2800	-0.505%	20,540	+1.015%
2024-01-23	48.5000	48.9900	46.8900	47.5200	-1.329%	25,352	+0.505%
2024-01-22	47.1500	48.4400	47.1500	48.1600	+2.403%	27,943	-0.831%
2024-01-19	46.3200	47.0400	45.5200	47.0300	+2.462%	15,671	+1.552%
2024-01-18	45.8500	45.9250	45.4000	45.9000	+0.372%	12,433	+4.052%
2024-01-17	45.2600	45.9775	45.1546	45.7300	-0.716%	25,082	+4.439%
2024-01-16	46.5300	46.6200	46.0600	46.0600	-2.270%	23,215	+3.691%
2024-01-12	47.7700	47.8800	46.7800	47.1300	-0.085%	13,118	+1.337%
2024-01-11	47.3500	47.3500	46.1550	47.1700	-1.483%	16,757	+1.251%
2024-01-10	47.5800	47.9400	47.3400	47.8800	+0.084%	13,459	-0.251%
2024-01-09	47.8000	48.1200	47.5300	47.8400	-1.279%	16,875	-0.167%
2024-01-08	47.9000	48.5600	47.9000	48.4600	+0.456%	12,762	-1.444%
2024-01-05	47.3900	48.5200	47.3900	48.2400	+1.966%	41,868	-0.995%
2024-01-04	47.1500	47.8350	47.0600	47.3100	+1.047%	21,067	+0.951%
2024-01-03	48.8100	48.8100	46.7900	46.8200	-4.332%	29,485	+2.008%
2024-01-02	48.0600	49.9300	47.8500	48.9400	+0.390%	38,102	-2.411%
2023-12-29	49.6500	49.8700	48.7100	48.7500	-2.500%	24,689	-2.031%
2023-12-28	50.4500	50.4500	49.8339	50.0000	-1.088%	12,892	-4.480%
2023-12-27	50.5600	50.7600	50.0932	50.5500	+0.099%	17,621	-5.519%
2023-12-26	49.6200	50.6000	49.6200	50.5000	+2.642%	15,653	-5.426%
2023-12-22	48.6500	49.5000	48.6500	49.2000	+1.821%	19,421	-2.927%
2023-12-21	48.2300	48.5200	47.8000	48.3200	+0.395%	21,655	-1.159%
2023-12-20	49.3000	50.0900	48.0400	48.1300	-1.956%	23,892	-0.769%
2023-12-19	48.5000	49.4700	48.4900	49.0900	+1.889%	27,384	-2.709%
2023-12-18	48.4600	48.9900	48.1800	48.1800	-1.533%	18,626	-0.872%
2023-12-15	49.0000	49.0000	47.6300	48.9300	+0.887%	77,652	-2.391%
2023-12-14	47.5000	48.9500	47.5000	48.5000	+4.458%	36,606	-1.526%
2023-12-13	44.4700	46.7600	43.8600	46.4300	+5.117%	52,841	+2.865%
2023-12-12	44.3700	44.5100	43.4700	44.1700	+0.272%	13,574	+8.128%
2023-12-11	44.8600	44.9000	43.9500	44.0500	-2.523%	15,117	+8.422%
2023-12-08	44.2800	45.5200	44.0300	45.1900	+2.728%	18,316	+5.687%
2023-12-07	42.8000	44.2000	42.8000	43.9900	+2.493%	24,286	+8.570%
2023-12-06	43.2800	44.3200	42.8800	42.9200	+0.070%	14,835	+11.277%
2023-12-05	43.0050	43.1400	42.3400	42.8900	-1.357%	26,875	+11.355%
2023-12-04	42.3600	43.4800	42.3600	43.4800	+1.851%	12,300	+9.844%
2023-12-01	40.2300	42.7700	40.2000	42.6900	+5.018%	34,860	+11.876%
2023-11-30	41.0400	41.3800	40.4800	40.6500	-1.883%	16,294	+17.491%
2023-11-29	40.9800	42.1600	40.9800	41.4300	+0.950%	10,027	+15.279%
2023-11-28	40.8250	41.5000	40.8250	41.0400	-0.364%	10,116	+16.374%
2023-11-27	41.6850	41.8300	41.1900	41.1900	-2.254%	15,155	+15.950%
2023-11-24	41.7900	42.4300	41.7800	42.1400	+0.477%	8,845	+13.336%
2023-11-22	42.9800	42.9800	41.7900	41.9400	-0.687%	6,155	+13.877%
2023-11-21	42.5700	43.0000	42.2300	42.2300	-1.973%	7,695	+13.095%
2023-11-20	42.9100	43.1400	42.7900	43.0800	+0.349%	12,753	+10.864%
2023-11-17	42.5000	43.1700	42.4100	42.9300	+1.370%	21,752	+11.251%
2023-11-16	42.5300	42.8000	42.1100	42.3500	-1.512%	60,115	+12.774%
2023-11-15	42.7200	43.4500	42.7200	43.0000	-0.255%	23,514	+11.070%
2023-11-14	42.0800	43.4800	42.0800	43.1100	+6.235%	35,326	+10.786%
2023-11-13	39.4000	40.7400	39.4000	40.5800	+1.450%	8,616	+17.693%
2023-11-10	39.9100	40.2500	39.4300	40.0000	+0.959%	15,466	+19.400%
2023-11-09	40.0000	40.4500	39.3600	39.6200	-1.565%	17,463	+20.545%
2023-11-08	40.5800	40.8500	39.9300	40.2500	-1.445%	23,531	+18.658%
2023-11-07	41.2400	41.9000	40.7100	40.8400	-2.808%	31,138	+16.944%
2023-11-06	42.2500	42.5800	41.9800	42.0200	-1.176%	17,639	+13.660%
2023-11-03	41.6300	42.8800	41.6300	42.5200	+4.755%	65,918	+12.324%
2023-11-02	38.6250	40.9600	38.6200	40.5900	+6.535%	27,591	+17.664%
2023-11-01	37.7200	38.3600	37.5300	38.1000	-0.157%	19,623	+25.354%
2023-10-31	38.3000	38.3200	37.9708	38.1600	+0.131%	18,356	+25.157%
2023-10-30	37.4500	38.1300	37.1400	38.1100	+3.000%	26,593	+25.321%
2023-10-27	36.9900	37.1300	36.5600	37.0000	-1.070%	21,053	+29.081%
2023-10-26	37.2700	37.8100	37.0800	37.4000	+2.354%	13,190	+27.701%
2023-10-25	36.1600	36.6300	36.0400	36.5400	+0.495%	17,858	+30.706%
2023-10-24	36.9000	36.9100	35.6900	36.3600	-1.356%	11,368	+31.353%
2023-10-23	36.9500	37.6400	36.7600	36.8600	-0.217%	12,650	+29.571%
2023-10-20	39.5200	39.5200	36.7900	36.9400	-5.741%	28,062	+29.291%
2023-10-19	38.7100	39.8700	38.6700	39.1900	+2.244%	15,825	+21.868%
2023-10-18	39.2600	39.2600	38.3000	38.3300	-3.645%	20,942	+24.602%
2023-10-17	38.8900	40.5000	38.8700	39.7800	+2.579%	29,735	+20.060%
2023-10-16	38.0400	38.7900	38.0400	38.7800	+2.376%	21,569	+23.156%
2023-10-13	39.0300	39.0300	37.7200	37.8800	-2.270%	16,263	+26.082%
2023-10-12	38.6700	38.8100	38.0350	38.7600	-0.155%	26,965	+23.220%
2023-10-11	38.9000	39.0300	38.3200	38.8200	+0.440%	12,372	+23.029%
2023-10-10	38.7700	39.1100	38.5900	38.6500	+0.599%	15,469	+23.571%
2023-10-09	38.2650	38.8500	38.0000	38.4200	+0.418%	13,289	+24.310%
2023-10-06	37.8300	38.5000	37.4300	38.2600	+0.210%	16,493	+24.830%
2023-10-05	37.5900	38.1800	36.7350	38.1800	+1.059%	31,000	+25.092%
2023-10-04	36.8700	37.7900	36.8700	37.7800	+2.274%	18,986	+26.416%
2023-10-03	37.1900	37.2400	36.6600	36.9400	-1.388%	14,927	+29.291%
2023-10-02	37.7900	37.7900	37.0000	37.4600	-1.265%	11,790	+27.496%
2023-09-29	38.2700	38.6700	37.7300	37.9400	-0.498%	19,765	+25.883%
2023-09-28	38.2600	38.6600	38.1200	38.1300	+1.221%	9,245	+25.256%
2023-09-27	37.5400	37.9900	37.3400	37.6700	+0.346%	12,986	+26.785%
2023-09-26	37.4100	38.0600	37.3300	37.5400	-0.372%	21,436	+27.224%
2023-09-25	37.0500	37.7200	37.0500	37.6800	+1.893%	20,921	+26.752%
2023-09-22	37.7500	37.7500	36.7700	36.9800	-1.727%	31,934	+29.151%
2023-09-21	38.6000	38.6200	37.5900	37.6300	-2.965%	21,541	+26.920%
2023-09-20	39.4501	39.4600	38.7800	38.7800	-0.818%	9,275	+23.156%
2023-09-19	39.5200	39.5200	38.8500	39.1000	+0.077%	13,841	+22.148%
2023-09-18	39.5200	39.5200	38.8100	39.0700	-0.838%	16,341	+22.242%
2023-09-15	39.7300	40.1800	39.2900	39.4000	-0.831%	121,683	+21.218%
2023-09-14	39.4000	39.9900	39.2800	39.7300	+1.872%	26,302	+20.211%
2023-09-13	39.1600	39.3600	38.6200	39.0000	-0.179%	28,965	+22.462%
2023-09-12	38.7300	39.4500	38.4600	39.0700	+1.165%	28,946	+22.242%
2023-09-11	38.9700	39.1500	38.4600	38.6200	+0.026%	13,939	+23.666%
2023-09-08	38.0900	38.6400	37.6900	38.6100	+2.116%	12,918	+23.699%
2023-09-07	38.0000	38.0400	37.6200	37.8100	-0.605%	36,472	+26.316%
2023-09-06	38.6300	39.1000	37.9600	38.0400	-2.009%	24,440	+25.552%
2023-09-05	39.8600	39.8600	38.8200	38.8200	-3.768%	20,497	+23.029%
2023-09-01	39.3500	40.6450	39.3500	40.3400	+2.908%	27,203	+18.394%
2023-08-31	38.7900	39.2800	38.7400	39.2000	+0.719%	25,647	+21.837%
2023-08-30	39.0700	39.1200	38.5750	38.9200	-0.409%	12,618	+22.713%
2023-08-29	39.0200	39.2900	38.8500	39.0800	+0.257%	21,961	+22.211%
2023-08-28	38.8600	39.3900	38.8600	38.9800	+0.932%	12,400	+22.524%
2023-08-25	39.2800	39.2800	38.4000	38.6200	-0.949%	18,377	+23.666%
2023-08-24	38.8500	39.6100	38.8500	38.9900	+0.077%	14,415	+22.493%
2023-08-23	38.5000	39.4450	38.5000	38.9600	+0.412%	28,167	+22.587%
2023-08-22	40.1000	40.1000	38.7700	38.8000	-2.562%	32,580	+23.093%
2023-08-21	40.1200	40.1700	39.5100	39.8200	-0.525%	18,105	+19.940%
2023-08-18	39.6800	40.4600	39.6486	40.0300	0.000%	18,151	+19.311%
2023-08-17	40.3200	40.8600	39.9100	40.0300	-0.621%	30,763	+19.311%
2023-08-16	40.9000	41.5000	40.2800	40.2800	-1.636%	34,499	+18.570%
2023-08-15	42.2800	42.2800	40.9000	40.9500	-4.367%	59,413	+16.630%
2023-08-14	43.1400	43.1400	42.5200	42.8200	-0.742%	46,691	+11.537%
2023-08-11	42.3800	43.1500	42.3800	43.1400	+1.173%	50,692	+10.709%
2023-08-10	42.8900	43.5700	42.3900	42.6400	-0.304%	46,906	+12.008%
2023-08-09	43.2100	43.2400	42.6200	42.7700	-1.383%	23,070	+11.667%
2023-08-08	43.1400	43.5400	42.0000	43.3700	-0.436%	41,145	+10.122%
2023-08-07	42.6300	43.9400	42.4600	43.5600	+1.704%	57,804	+9.642%
2023-08-04	42.2000	43.1900	42.2000	42.8300	+0.682%	59,248	+11.511%
2023-08-03	41.5100	42.6800	41.1700	42.5400	+2.754%	96,283	+12.271%
2023-08-02	41.3600	41.9300	41.0900	41.4000	-0.169%	106,276	+15.362%
2023-08-01	41.0800	41.5800	40.6400	41.4700	+0.460%	59,504	+15.168%
2023-07-31	40.1600	41.3500	40.1600	41.2800	+2.917%	55,869	+15.698%
2023-07-28	40.2800	41.4000	39.9000	40.1100	-1.667%	61,503	+19.073%
2023-07-27	40.0700	41.0800	39.9942	40.7900	+2.487%	101,321	+17.088%
2023-07-26	38.4200	40.3800	37.9200	39.8000	+3.781%	430,855	+20.000%
2023-07-25	37.6400	39.2000	37.2700	38.3500	+21.361%	1,420,555	+24.537%
2023-07-24	31.1600	31.8150	31.1600	31.6000	+1.739%	7,049	+51.139%
2023-07-21	31.9900	31.9900	31.0600	31.0600	-2.907%	10,604	+53.767%
2023-07-20	31.0000	31.9900	30.8000	31.9900	+2.204%	15,517	+49.297%
2023-07-19	30.4300	31.8365	30.4300	31.3000	+2.893%	12,098	+52.588%
2023-07-18	30.2700	30.9850	29.7701	30.4200	+1.637%	18,014	+57.002%
2023-07-17	30.1400	30.8899	29.6747	29.9300	+0.707%	19,801	+59.572%
2023-07-14	30.8800	30.8800	29.5200	29.7200	-2.876%	8,965	+60.700%
2023-07-13	30.4000	30.9707	30.1600	30.6000	+0.658%	7,334	+56.078%
2023-07-12	29.5500	30.5300	29.3500	30.4000	+3.366%	21,272	+57.105%
2023-07-11	29.7499	29.7499	28.9100	29.4100	+2.760%	13,918	+62.394%
2023-07-10	28.5800	28.8150	28.5100	28.6200	-0.590%	8,158	+66.876%
2023-07-07	27.5500	28.9300	27.5500	28.7900	+4.425%	33,354	+65.891%
2023-07-06	28.3000	28.3000	27.1500	27.5700	-2.957%	12,603	+73.232%
2023-07-05	28.9300	29.0000	28.3800	28.4100	-2.304%	15,022	+68.110%
2023-07-03	28.9400	29.0800	28.7350	29.0800	+0.345%	2,138	+64.237%
2023-06-30	29.0700	29.2900	28.2501	28.9800	+0.625%	20,017	+64.803%
2023-06-29	28.7100	29.0200	28.4520	28.8000	+1.017%	13,132	+65.833%
2023-06-28	28.6700	28.6700	27.7000	28.5100	-0.035%	15,023	+67.520%
2023-06-27	29.0600	29.4500	28.5200	28.5200	-1.655%	16,666	+67.461%
2023-06-26	29.1900	29.7100	28.2901	29.0000	-1.495%	28,378	+64.690%
2023-06-23	28.1900	29.7100	28.0250	29.4400	+2.614%	88,890	+62.228%
2023-06-22	29.3900	29.3900	28.5400	28.6900	-2.149%	12,273	+66.469%
2023-06-21	29.9300	30.4000	29.0450	29.3200	-1.743%	18,330	+62.892%
2023-06-20	30.4600	30.5800	29.8000	29.8400	-2.801%	16,743	+60.054%
2023-06-16	30.9100	32.4800	30.2633	30.7000	-0.679%	37,789	+55.570%
2023-06-15	29.8500	31.2100	29.8500	30.9100	+2.691%	16,352	+54.513%
2023-06-14	30.6000	31.3319	30.0100	30.1000	-1.505%	21,408	+58.671%
2023-06-13	30.5200	30.8700	29.9200	30.5600	+0.792%	17,999	+56.283%
2023-06-12	30.7300	30.8250	29.8700	30.3200	-0.850%	13,246	+57.520%
2023-06-09	30.8700	31.2900	30.4450	30.5800	-0.843%	10,630	+56.181%
2023-06-08	31.4500	31.4500	30.3350	30.8400	-2.467%	19,203	+54.864%
2023-06-07	29.9700	32.0600	29.9700	31.6200	+6.501%	36,393	+51.044%
2023-06-06	28.3200	30.4400	28.3200	29.6900	+4.838%	19,933	+60.862%
2023-06-05	29.5900	29.5900	28.2600	28.3200	-4.162%	18,585	+68.644%
2023-06-02	28.1300	29.9000	28.1300	29.5500	+5.536%	19,958	+61.624%
2023-06-01	28.4400	28.6700	27.8350	28.0000	-2.541%	29,851	+70.571%
2023-05-31	27.7100	29.8700	27.2027	28.7300	+1.771%	51,366	+66.237%
2023-05-30	28.2300	28.2300	28.2300	28.2300	-0.247%	156	+69.182%
2023-05-26	27.8000	28.5400	27.5850	28.3000	+1.982%	26,743	+68.763%
2023-05-25	27.3600	28.0300	27.3600	27.7500	+1.314%	6,855	+72.108%
2023-05-24	27.7250	27.9500	27.3810	27.3900	-2.388%	14,747	+74.370%
2023-05-23	27.7000	28.2750	27.6500	28.0600	+1.373%	11,526	+70.207%
2023-05-22	27.4500	27.8350	27.0500	27.6800	+1.915%	20,709	+72.543%
2023-05-19	27.7900	27.7900	26.6950	27.1600	-0.876%	10,303	+75.847%
2023-05-18	27.6800	27.9000	26.6900	27.4000	-1.686%	23,064	+74.307%
2023-05-17	26.5300	27.8700	26.4000	27.8700	+6.171%	21,758	+71.367%
2023-05-16	26.6900	26.8000	26.1800	26.2500	-1.759%	12,477	+81.943%
2023-05-15	26.2700	27.0400	26.2521	26.7200	+2.219%	14,176	+78.743%
2023-05-12	26.2600	26.2700	25.7400	26.1400	+0.500%	12,831	+82.708%
2023-05-11	26.4200	26.5850	25.8950	26.0100	-1.738%	12,306	+83.622%
2023-05-10	26.5100	26.6050	26.1750	26.4700	+0.608%	14,985	+80.431%
2023-05-09	25.6400	26.5700	25.3950	26.3100	+1.544%	43,060	+81.528%
2023-05-08	26.7200	26.7200	25.7400	25.9100	-2.777%	12,973	+84.330%
2023-05-05	26.8200	27.2000	26.4900	26.6500	+1.100%	26,847	+79.212%
2023-05-04	27.3000	27.8210	25.2600	26.3600	-5.009%	68,135	+81.184%
2023-05-03	28.4100	28.9100	27.0000	27.7500	-2.323%	77,815	+72.108%
2023-05-02	28.4100	28.7400	27.2800	28.4100	-0.803%	29,672	+68.110%
2023-05-01	28.9000	29.5025	28.3301	28.6400	-0.865%	16,462	+66.760%
2023-04-28	27.8700	29.5200	27.6900	28.8900	+3.400%	38,629	+65.317%
2023-04-27	27.8700	27.9400	27.2000	27.9400	+0.830%	14,253	+70.938%
2023-04-26	27.7100	28.1000	27.2798	27.7100	-1.493%	27,845	+72.357%
2023-04-25	29.2600	29.2600	28.0800	28.1300	-3.433%	20,953	+69.783%
2023-04-24	29.4500	29.4500	29.1000	29.1300	-0.410%	11,719	+63.955%
2023-04-21	29.4700	29.9750	29.2350	29.2500	-1.681%	19,961	+63.282%
2023-04-20	29.4000	29.8900	29.2700	29.7500	-0.101%	23,670	+60.538%
2023-04-19	29.5701	29.9800	29.4550	29.7800	+0.101%	16,708	+60.376%
2023-04-18	29.7800	29.9200	28.9200	29.7500	-1.294%	31,684	+60.538%
2023-04-17	29.4100	30.4600	28.2200	30.1400	+1.790%	40,322	+58.461%
2023-04-14	30.0100	30.3100	29.1100	29.6100	-0.937%	29,022	+61.297%
2023-04-13	29.6700	30.2000	29.6700	29.8900	-0.367%	11,461	+59.786%
2023-04-12	29.7200	30.0700	29.3900	30.0000	+0.604%	54,162	+59.200%
2023-04-11	30.1900	30.2500	29.5000	29.8200	+0.067%	29,930	+60.161%
2023-04-10	30.3000	30.3000	29.5400	29.8000	+0.404%	29,503	+60.268%
2023-04-06	30.0000	30.3146	29.4901	29.6800	-1.526%	23,502	+60.916%
2023-04-05	30.3600	30.4800	29.7698	30.1400	-1.342%	21,867	+58.461%
2023-04-04	30.9899	30.9899	30.1850	30.5500	-1.895%	20,629	+56.334%
2023-04-03	31.5700	31.6400	30.5200	31.1400	-1.767%	32,164	+53.372%
2023-03-31	31.2100	31.9000	30.5000	31.7000	+2.291%	46,048	+50.662%
2023-03-30	31.8800	31.8800	30.4936	30.9900	-2.822%	17,345	+54.114%
2023-03-29	31.6900	32.0700	31.6000	31.8900	+1.078%	6,335	+49.765%
2023-03-28	32.1300	32.6800	31.4200	31.5500	-2.382%	21,714	+51.379%
2023-03-27	32.4400	32.7200	32.2300	32.3200	+0.968%	32,869	+47.772%
2023-03-24	31.1300	32.1000	30.9229	32.0100	+2.432%	18,013	+49.203%
2023-03-23	31.0001	31.5000	30.7800	31.2500	-0.128%	41,794	+52.832%
2023-03-22	32.2900	32.9200	31.1600	31.2900	-3.604%	22,362	+52.637%
2023-03-21	31.2600	32.9900	31.2600	32.4600	+5.083%	37,981	+47.135%
2023-03-20	31.3600	31.6461	30.8200	30.8900	-1.089%	21,597	+54.613%
2023-03-17	31.6700	32.1363	30.5501	31.2300	-1.731%	59,186	+52.930%
2023-03-16	30.5000	31.8800	30.1900	31.7800	+3.924%	16,306	+50.283%
2023-03-15	29.8300	30.8040	29.8300	30.5800	+1.258%	22,195	+56.181%
2023-03-14	30.1200	31.8999	30.0059	30.2000	+2.234%	32,317	+58.146%
2023-03-13	30.7500	30.7671	29.4400	29.5400	-5.381%	28,544	+61.679%
2023-03-10	31.2200	32.0200	30.1900	31.2200	-0.794%	38,590	+52.979%
2023-03-09	32.6500	32.6500	31.1000	31.4700	-3.614%	24,313	+51.764%
2023-03-08	32.3000	32.7400	32.3000	32.6500	+0.462%	14,894	+46.279%
2023-03-07	32.7000	32.7000	32.0700	32.5000	-0.824%	23,822	+46.954%
2023-03-06	33.0600	33.0600	32.5500	32.7700	-0.637%	31,479	+45.743%
2023-03-03	32.6200	33.0000	32.5100	32.9800	+0.825%	11,123	+44.815%
2023-03-02	32.9800	32.9800	32.4156	32.7100	-1.831%	7,261	+46.010%
2023-03-01	33.6102	33.6102	33.2700	33.3200	-0.981%	6,873	+43.337%
2023-02-28	33.3500	33.9800	33.3000	33.6500	+0.538%	15,990	+41.932%
2023-02-27	33.6400	33.8599	33.4700	33.4700	+0.240%	8,339	+42.695%
2023-02-24	33.5100	33.6700	33.2400	33.3900	-0.920%	13,216	+43.037%
2023-02-23	33.3000	33.7000	33.2000	33.7000	+0.928%	14,792	+41.721%
2023-02-22	33.5400	33.7000	33.3900	33.3900	-0.388%	15,860	+43.037%
2023-02-21	33.8400	34.3000	33.5200	33.5200	-1.845%	20,316	+42.482%
2023-02-17	34.1700	34.1700	33.2000	34.1500	+0.471%	37,808	+39.854%
2023-02-16	34.0400	34.1000	33.4700	33.9900	-1.393%	17,312	+40.512%
2023-02-15	33.9600	34.6400	33.7900	34.4700	+1.055%	16,102	+38.555%
2023-02-14	34.6379	34.7000	33.5500	34.1100	-2.765%	25,114	+40.018%
2023-02-13	35.3900	35.3900	34.5900	35.0800	+0.573%	11,664	+36.146%
2023-02-10	34.7500	34.8800	34.2500	34.8800	+0.519%	11,339	+36.927%
2023-02-09	35.3300	36.0800	34.5500	34.7000	-1.700%	13,621	+37.637%
2023-02-08	35.4500	35.5800	35.0400	35.3000	-0.843%	12,759	+35.297%
2023-02-07	36.0600	36.0600	35.1067	35.6000	-1.139%	23,297	+34.157%
2023-02-06	36.2500	36.3300	35.7100	36.0100	-0.607%	9,061	+32.630%
2023-02-03	35.4900	36.6050	35.4900	36.2300	+1.456%	14,191	+31.824%
2023-02-02	35.1500	35.7100	35.1100	35.7100	+1.449%	13,423	+33.744%
2023-02-01	34.7300	35.6550	34.7300	35.2000	+1.705%	15,092	+35.682%
2023-01-31	34.3900	35.1500	34.3900	34.6100	+0.992%	12,172	+37.995%
2023-01-30	34.3970	34.8300	34.0100	34.2700	-0.407%	8,240	+39.364%
2023-01-27	34.6400	34.6400	34.1100	34.4100	-1.376%	7,966	+38.797%
2023-01-26	35.1500	35.1500	34.7000	34.8900	+0.316%	8,410	+36.887%
2023-01-25	34.5500	34.7800	34.5500	34.7800	+0.812%	6,732	+37.320%
2023-01-24	34.9300	34.9300	34.4200	34.5000	-1.146%	5,412	+38.435%
2023-01-23	35.4400	35.5825	34.7400	34.9000	-1.161%	10,544	+36.848%
2023-01-20	35.5900	35.5900	33.8100	35.3100	+0.341%	34,974	+35.259%
2023-01-19	35.3700	35.8900	34.6700	35.1900	-1.124%	13,005	+35.720%
2023-01-18	36.6000	36.6000	35.5800	35.5900	-2.413%	8,398	+34.195%
2023-01-17	36.6400	36.7150	36.3000	36.4700	-1.910%	11,853	+30.957%
2023-01-13	36.6500	37.3800	36.3000	37.1800	+0.568%	13,255	+28.456%
2023-01-12	36.7799	37.2800	36.3300	36.9700	+1.706%	10,988	+29.186%
2023-01-11	36.5600	36.6050	36.2200	36.3500	+0.110%	4,855	+31.389%
2023-01-10	35.8000	36.3100	35.7525	36.3100	+0.861%	9,833	+31.534%
2023-01-09	35.8500	36.1300	35.5238	36.0000	-0.470%	9,276	+32.667%
2023-01-06	35.9400	36.6500	35.8600	36.1700	+1.544%	19,746	+32.043%
2023-01-05	35.7200	35.9600	35.5400	35.6200	-0.863%	7,013	+34.082%
2023-01-04	36.6825	36.6925	35.8800	35.9300	-1.183%	10,739	+32.925%
2023-01-03	36.8700	36.9000	36.2853	36.3600	-1.543%	11,020	+31.353%
2022-12-30	36.7200	37.1700	36.6000	36.9300	+0.299%	14,661	+29.326%
2022-12-29	36.7050	36.9000	36.4400	36.8200	+1.015%	12,049	+29.712%
2022-12-28	37.1200	37.4900	36.4500	36.4500	-2.540%	17,687	+31.029%
2022-12-27	37.9000	38.0400	37.2200	37.4000	-0.875%	13,080	+27.701%
2022-12-23	37.2200	37.9100	37.1201	37.7300	+0.963%	10,423	+26.584%
2022-12-22	37.6700	37.6700	37.2900	37.3700	-1.216%	8,573	+27.803%
2022-12-21	37.6900	38.0000	37.4215	37.8300	+0.907%	12,579	+26.249%
2022-12-20	38.0900	38.4900	37.4200	37.4900	-1.316%	14,951	+27.394%
2022-12-19	38.2200	38.5399	37.5872	37.9900	-1.171%	26,328	+25.717%
2022-12-16	36.2800	38.8100	35.9000	38.4400	+5.027%	79,329	+24.246%
2022-12-15	35.9900	37.9400	35.2450	36.6000	+1.441%	27,697	+30.492%
2022-12-14	36.7000	37.0000	36.0800	36.0800	-1.015%	13,358	+32.373%
2022-12-13	36.8900	37.4000	36.4071	36.4500	-1.193%	30,002	+31.029%
2022-12-12	37.3600	37.3600	36.8000	36.8900	-1.179%	17,709	+29.466%
2022-12-09	37.1800	37.4500	37.0373	37.3300	+0.242%	8,652	+27.940%
2022-12-08	37.2662	37.2662	36.4800	37.2400	+1.196%	7,362	+28.249%
2022-12-07	37.2500	37.4200	36.7000	36.8000	-1.604%	9,686	+29.783%
2022-12-06	37.1900	37.7000	36.9700	37.4000	+0.484%	27,246	+27.701%
2022-12-05	38.4900	38.5000	37.0400	37.2200	-3.400%	14,596	+28.318%
2022-12-02	38.4100	38.8000	38.1000	38.5300	-0.491%	12,073	+23.955%
2022-12-01	38.4600	38.7800	38.1200	38.7200	+0.389%	14,614	+23.347%
2022-11-30	37.3900	38.5900	37.2900	38.5700	+3.516%	11,701	+23.827%
2022-11-29	36.9200	37.6100	36.5500	37.2600	+0.215%	14,233	+28.180%
2022-11-28	37.8800	38.7800	36.5400	37.1800	-2.209%	9,463	+28.456%
2022-11-25	38.1600	38.1600	38.0200	38.0200	-0.471%	1,747	+25.618%
2022-11-23	38.6600	38.7000	37.5100	38.2000	-1.241%	11,657	+25.026%
2022-11-22	38.4000	38.8300	38.3700	38.6800	+1.709%	12,231	+23.475%
2022-11-21	38.0000	38.7400	37.3900	38.0300	-0.497%	29,758	+25.585%
2022-11-18	38.5000	38.5000	38.1000	38.2200	-0.727%	14,044	+24.961%
2022-11-17	38.2550	38.5000	38.2550	38.5000	+0.759%	6,665	+24.052%
2022-11-16	38.4500	38.4500	37.8750	38.2100	+0.105%	13,117	+24.993%
2022-11-15	37.3000	38.2700	37.3000	38.1700	+2.884%	10,953	+25.124%
2022-11-14	37.3700	37.9900	37.1000	37.1000	-0.935%	6,881	+28.733%
2022-11-11	38.2000	38.2600	37.4500	37.4500	-2.321%	10,778	+27.530%
2022-11-10	37.6300	38.4900	37.5000	38.3400	+3.594%	25,954	+24.570%
2022-11-09	37.3500	37.4200	37.0000	37.0100	-0.910%	7,119	+29.046%
2022-11-08	37.6400	38.0800	37.1739	37.3500	-0.876%	14,832	+27.871%
2022-11-07	37.8000	37.9676	37.5600	37.6800	-0.185%	5,683	+26.752%
2022-11-04	37.3900	37.9000	36.7500	37.7500	+1.261%	13,327	+26.517%
2022-11-03	37.3200	37.3200	36.7858	37.2800	-0.374%	8,883	+28.112%
2022-11-02	37.0300	37.8900	36.9055	37.4200	+0.727%	18,864	+27.632%
2022-11-01	36.7500	37.2500	36.5379	37.1500	+1.586%	7,720	+28.560%
2022-10-31	36.3800	37.4200	34.9500	36.5700	-0.300%	23,802	+30.599%
2022-10-28	35.8400	36.6800	35.0000	36.6800	+3.121%	21,707	+30.207%
2022-10-27	35.4800	36.3900	35.4300	35.5700	+0.994%	9,591	+34.270%
2022-10-26	35.2700	35.6500	35.2200	35.2200	-0.142%	9,072	+35.605%
2022-10-25	35.4500	35.7900	34.6100	35.2700	+0.256%	13,174	+35.413%
2022-10-24	34.6900	35.1800	34.6000	35.1800	+1.092%	5,001	+35.759%
2022-10-21	33.8300	34.9000	33.6171	34.8000	+3.788%	13,408	+37.241%
2022-10-20	33.2100	33.7200	33.2100	33.5300	-2.642%	7,270	+42.440%
2022-10-19	34.1700	34.7000	34.0000	34.4400	-0.232%	10,103	+38.676%
2022-10-18	34.8600	35.4675	34.1634	34.5200	-0.519%	16,380	+38.355%
2022-10-17	34.4400	34.9000	33.5850	34.7000	+1.403%	21,713	+37.637%
2022-10-14	34.9300	34.9600	33.5116	34.2200	-1.948%	10,158	+39.568%
2022-10-13	32.7400	34.9000	32.7400	34.9000	+5.758%	11,524	+36.848%
2022-10-12	33.6400	33.6500	32.6400	33.0000	-1.227%	15,459	+44.727%
2022-10-11	33.4800	33.9600	33.3800	33.4100	-0.477%	10,645	+42.951%
2022-10-10	33.3000	33.8500	33.3000	33.5700	+1.084%	6,535	+42.270%
2022-10-07	33.2000	33.4300	32.9700	33.2100	+0.030%	13,216	+43.812%

.dark-mode .PsqJSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PsqJSs{ color: #333333; background-color: white; border: 2px solid #333333; }AMNBAmerican National Bankshares Incstock NASDAQ

AMNB
American National Bankshares Inc
stock NASDAQ