Skip to main content

American Natl Bksh (NQ: AMNB )

48.00 +0.08 (+0.17%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.45 47.97 46.45 47.92 17,643 +2.12(+4.63%)
Mar 26, 2024 46.96 46.96 45.80 45.80 13,491 -0.91(-1.95%)
Mar 25, 2024 47.18 47.18 46.71 46.71 6,268 -0.13(-0.28%)
Mar 22, 2024 47.25 47.25 46.48 46.84 15,589 -0.55(-1.16%)
Mar 21, 2024 46.59 47.48 46.59 47.39 18,725 +0.82(+1.76%)
Mar 20, 2024 44.36 47.16 44.36 46.57 14,128 +1.81(+4.04%)
Mar 19, 2024 45.17 45.35 44.76 44.76 7,538 +0.07(+0.16%)
Mar 18, 2024 45.31 45.37 44.69 44.69 8,075 -0.80(-1.76%)
Mar 15, 2024 44.00 45.57 44.00 45.49 47,736 +0.92(+2.06%)
Mar 14, 2024 45.28 45.28 44.38 44.57 18,284 -1.30(-2.83%)
Mar 13, 2024 46.57 46.64 45.67 45.87 10,484 -0.49(-1.06%)
Mar 12, 2024 46.72 46.77 46.28 46.36 15,355 -0.56(-1.19%)
Mar 11, 2024 46.80 47.15 46.65 46.92 7,484 -0.36(-0.77%)
Mar 08, 2024 47.54 47.54 46.82 47.28 9,685 +0.46(+0.99%)
Mar 07, 2024 46.78 47.21 46.39 46.82 6,755 +0.45(+0.97%)
Mar 06, 2024 46.17 46.77 45.30 46.37 9,277 +0.45(+0.98%)
Mar 05, 2024 45.44 46.02 45.15 45.92 23,308 +1.79(+4.06%)
Mar 04, 2024 44.85 45.22 44.13 44.13 16,113 -0.42(-0.94%)
Mar 01, 2024 44.75 44.75 43.78 44.55 8,651 -0.57(-1.26%)
Feb 29, 2024 45.19 45.69 44.80 45.12 14,791 +0.82(+1.85%)
Feb 28, 2024 44.38 44.84 44.30 44.30 9,241 -0.47(-1.05%)
Feb 27, 2024 45.41 45.56 44.63 44.77 9,892 +0.01(+0.02%)
Feb 26, 2024 45.33 45.62 44.29 44.76 19,019 -0.09(-0.20%)
Feb 23, 2024 43.46 45.12 43.29 44.85 23,810 +1.11(+2.54%)
Feb 22, 2024 44.09 44.44 43.72 43.74 47,934 -0.55(-1.24%)
Feb 21, 2024 44.62 44.72 44.14 44.29 10,504 -0.74(-1.64%)
Feb 20, 2024 45.14 45.75 44.92 45.03 9,301 -0.57(-1.25%)
Feb 16, 2024 46.76 46.76 45.60 45.60 13,719 -1.17(-2.50%)
Feb 15, 2024 45.27 46.78 45.27 46.77 20,746 +2.16(+4.83%)
Feb 14, 2024 43.60 44.61 43.60 44.61 13,319 +1.32(+3.05%)
Feb 13, 2024 44.60 44.60 42.76 43.29 36,047 -2.76(-6.00%)
Feb 12, 2024 45.00 46.56 45.00 46.05 24,690 +1.13(+2.52%)
Feb 09, 2024 43.77 45.28 43.76 44.92 14,631 +0.78(+1.76%)
Feb 08, 2024 44.34 44.46 43.77 44.15 14,948 +0.33(+0.75%)
Feb 07, 2024 43.38 44.16 42.44 43.82 16,558 -0.04(-0.09%)
Feb 06, 2024 44.03 44.76 43.66 43.86 20,311 -0.66(-1.47%)
Feb 05, 2024 44.44 44.98 43.99 44.51 63,670 -0.39(-0.86%)
Feb 02, 2024 44.69 45.32 44.61 44.90 23,719 -0.31(-0.68%)
Feb 01, 2024 44.83 46.06 43.30 45.21 15,700 +0.21(+0.46%)
Jan 31, 2024 47.35 47.35 45.00 45.00 33,291 -2.68(-5.63%)
Jan 30, 2024 47.94 47.94 47.10 47.68 14,548 -0.26(-0.54%)
Jan 29, 2024 47.52 47.95 47.20 47.94 12,316 +0.68(+1.43%)
Jan 26, 2024 47.66 47.66 47.13 47.27 7,572 +0.06(+0.13%)
Jan 25, 2024 47.00 47.39 46.53 47.21 15,184 +0.23(+0.49%)
Jan 24, 2024 47.58 47.58 46.67 46.98 20,671 -0.24(-0.50%)
Jan 23, 2024 48.19 48.68 46.59 47.22 25,514 -0.64(-1.33%)
Jan 22, 2024 46.85 48.13 46.85 47.85 28,122 +1.12(+2.40%)
Jan 19, 2024 46.02 46.74 45.23 46.73 15,771 +1.12(+2.46%)
Jan 18, 2024 45.56 45.63 45.11 45.61 12,512 +0.17(+0.37%)
Jan 17, 2024 44.97 45.68 44.87 45.44 25,242 -0.33(-0.72%)
Jan 16, 2024 46.23 46.32 45.77 45.77 23,363 -1.06(-2.27%)
Jan 12, 2024 47.47 47.57 46.48 46.83 13,202 -0.04(-0.08%)
Jan 11, 2024 47.05 47.05 45.86 46.87 16,864 -0.71(-1.48%)
Jan 10, 2024 47.28 47.63 47.04 47.57 13,545 +0.04(+0.08%)
Jan 09, 2024 47.50 47.81 47.23 47.54 16,983 -0.62(-1.28%)
Jan 08, 2024 47.59 48.25 47.59 48.15 12,843 +0.22(+0.46%)
Jan 05, 2024 47.09 48.21 47.09 47.93 42,136 +0.92(+1.97%)
Jan 04, 2024 46.85 47.53 46.76 47.01 21,202 +0.49(+1.05%)
Jan 03, 2024 48.50 48.50 46.49 46.52 29,674 -2.11(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.