American Natl Bksh (NQ: AMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	38.27	38.67	37.73	37.94	19,765	-0.19(-0.50%)
Sep 28, 2023	38.26	38.66	38.12	38.13	9,245	+0.46(+1.22%)
Sep 27, 2023	37.54	37.99	37.34	37.67	12,986	+0.13(+0.35%)
Sep 26, 2023	37.41	38.06	37.33	37.54	21,436	-0.14(-0.37%)
Sep 25, 2023	37.05	37.72	37.36	37.68	20,921	+0.70(+1.89%)
Sep 22, 2023	37.75	37.75	36.77	36.98	31,934	-0.65(-1.73%)
Sep 21, 2023	38.60	38.62	37.59	37.63	21,541	-1.15(-2.97%)
Sep 20, 2023	39.45	39.46	38.78	38.78	9,275	-0.32(-0.82%)
Sep 19, 2023	39.52	39.52	38.85	39.10	13,841	+0.03(+0.08%)
Sep 18, 2023	39.52	39.52	38.81	39.07	16,341	-0.33(-0.84%)
Sep 15, 2023	39.73	40.18	39.29	39.40	121,683	-0.33(-0.83%)
Sep 14, 2023	39.40	39.99	39.28	39.73	26,302	+0.73(+1.87%)
Sep 13, 2023	39.16	39.36	38.62	39.00	28,965	-0.07(-0.18%)
Sep 12, 2023	38.73	39.45	38.46	39.07	28,946	+0.45(+1.17%)
Sep 11, 2023	38.97	39.15	38.46	38.62	13,939	+0.01(+0.03%)
Sep 08, 2023	38.09	38.64	37.69	38.61	12,918	+0.80(+2.12%)
Sep 07, 2023	38.00	38.04	37.62	37.81	36,472	-0.23(-0.60%)
Sep 06, 2023	38.63	39.10	37.96	38.04	24,440	-0.78(-2.01%)
Sep 05, 2023	39.86	39.86	38.82	38.82	20,497	-1.52(-3.77%)
Sep 01, 2023	39.35	40.65	39.35	40.34	27,203	+1.14(+2.91%)
Aug 31, 2023	38.79	39.28	38.74	39.20	25,647	+0.28(+0.72%)
Aug 30, 2023	39.07	39.12	38.58	38.92	12,618	-0.16(-0.41%)
Aug 29, 2023	39.02	39.29	38.85	39.08	21,961	+0.10(+0.26%)
Aug 28, 2023	38.86	39.39	38.86	38.98	12,400	+0.36(+0.93%)
Aug 25, 2023	39.28	39.28	38.40	38.62	18,377	-0.37(-0.95%)
Aug 24, 2023	38.85	39.61	38.85	38.99	14,415	+0.03(+0.08%)
Aug 23, 2023	38.50	39.45	38.50	38.96	28,167	+0.16(+0.41%)
Aug 22, 2023	40.10	40.10	38.77	38.80	32,580	-1.02(-2.56%)
Aug 21, 2023	40.12	40.17	39.51	39.82	18,105	-0.21(-0.52%)
Aug 18, 2023	39.68	40.46	39.65	40.03	18,151	+0.00(+0.00%)
Aug 17, 2023	40.32	40.86	39.91	40.03	30,763	-0.25(-0.62%)
Aug 16, 2023	40.90	41.50	40.28	40.28	34,499	-0.67(-1.64%)
Aug 15, 2023	42.28	42.28	40.90	40.95	59,413	-1.87(-4.37%)
Aug 14, 2023	43.14	43.14	42.52	42.82	46,691	-0.32(-0.74%)
Aug 11, 2023	42.38	43.15	42.38	43.14	50,692	+0.50(+1.17%)
Aug 10, 2023	42.89	43.57	42.39	42.64	46,906	-0.13(-0.30%)
Aug 09, 2023	43.21	43.24	42.62	42.77	23,070	-0.60(-1.38%)
Aug 08, 2023	43.14	43.54	42.00	43.37	41,145	-0.19(-0.44%)
Aug 07, 2023	42.63	43.94	42.46	43.56	57,804	+0.73(+1.70%)
Aug 04, 2023	42.20	43.19	42.20	42.83	59,248	+0.29(+0.68%)
Aug 03, 2023	41.51	42.68	41.17	42.54	96,283	+1.14(+2.75%)
Aug 02, 2023	41.36	41.93	41.09	41.40	106,276	-0.07(-0.17%)
Aug 01, 2023	41.08	41.58	40.64	41.47	59,504	+0.19(+0.46%)
Jul 31, 2023	40.16	41.35	40.16	41.28	55,869	+1.17(+2.92%)
Jul 28, 2023	40.28	41.40	39.90	40.11	61,503	-0.68(-1.67%)
Jul 27, 2023	40.07	41.08	39.99	40.79	101,321	+0.99(+2.49%)
Jul 26, 2023	38.42	40.38	37.92	39.80	430,855	+1.45(+3.78%)
Jul 25, 2023	37.64	39.20	37.27	38.35	1,420,406	+6.75(+21.36%)
Jul 24, 2023	31.16	31.82	31.16	31.60	7,049	+0.54(+1.74%)
Jul 21, 2023	31.99	31.99	31.06	31.06	10,604	-0.93(-2.91%)
Jul 20, 2023	31.00	31.99	30.80	31.99	15,517	+0.69(+2.20%)
Jul 19, 2023	30.43	31.84	30.43	31.30	12,098	+0.88(+2.89%)
Jul 18, 2023	30.27	30.98	29.77	30.42	18,014	+0.49(+1.64%)
Jul 17, 2023	30.14	30.89	29.67	29.93	19,801	+0.21(+0.71%)
Jul 14, 2023	30.88	30.88	29.52	29.72	8,965	-0.88(-2.88%)
Jul 13, 2023	30.40	30.97	30.16	30.60	7,334	+0.20(+0.66%)
Jul 12, 2023	29.55	30.53	29.35	30.40	21,272	+0.99(+3.37%)
Jul 11, 2023	29.75	29.75	28.91	29.41	13,918	+0.79(+2.76%)
Jul 10, 2023	28.58	28.82	28.51	28.62	8,158	-0.17(-0.59%)
Jul 07, 2023	27.55	28.93	27.55	28.79	33,354	+1.22(+4.43%)
Jul 06, 2023	28.30	28.30	27.15	27.57	12,603	-0.84(-2.96%)
Jul 05, 2023	28.93	29.00	28.38	28.41	15,022	-0.67(-2.30%)