American Natl Bksh (NQ: AMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.13	34.40	33.13	33.77	25,012	-0.22(-0.65%)
Nov 29, 2021	34.85	34.85	33.81	33.99	18,864	-0.24(-0.70%)
Nov 26, 2021	35.02	35.05	33.50	34.23	16,195	-1.45(-4.06%)
Nov 24, 2021	35.43	35.81	35.19	35.68	6,151	-0.07(-0.21%)
Nov 23, 2021	35.06	35.76	34.79	35.75	16,901	+0.82(+2.35%)
Nov 22, 2021	35.34	35.76	34.76	34.93	17,111	-0.06(-0.18%)
Nov 19, 2021	35.33	35.52	34.63	34.99	26,085	-0.64(-1.79%)
Nov 18, 2021	35.09	35.73	35.08	35.63	26,284	+0.64(+1.82%)
Nov 17, 2021	35.46	35.46	34.52	34.99	14,468	-0.69(-1.94%)
Nov 16, 2021	35.45	35.70	35.27	35.69	19,170	-0.04(-0.10%)
Nov 15, 2021	35.49	35.87	34.97	35.72	18,806	+0.20(+0.57%)
Nov 12, 2021	35.80	35.80	35.18	35.52	6,405	-0.20(-0.57%)
Nov 11, 2021	35.78	36.22	35.63	35.72	11,730	-0.08(-0.23%)
Nov 10, 2021	35.61	36.06		35.80	7,724	+0.12(+0.34%)
Nov 09, 2021	35.74	35.78	35.28	35.69	9,137	-0.31(-0.87%)
Nov 08, 2021	36.15	36.18	35.48	36.00	15,062	-0.09(-0.26%)
Nov 05, 2021	34.80	36.09	34.63	36.09	28,541	+1.63(+4.74%)
Nov 04, 2021	34.83	34.83	33.77	34.46	31,650	-0.68(-1.94%)
Nov 03, 2021	34.62	35.38	34.62	35.14	24,123	+0.46(+1.33%)
Nov 02, 2021	34.90	35.58	34.33	34.68	39,814	-0.08(-0.24%)
Nov 01, 2021	34.24	34.24	34.21	34.76	28,790	+0.52(+1.51%)
Oct 29, 2021	33.92	34.61	33.92	34.24	18,827	+0.08(+0.24%)
Oct 28, 2021	34.86	34.86	33.84	34.16	14,844	-0.47(-1.36%)
Oct 27, 2021	34.46	35.03	34.42	34.63	21,723	+0.21(+0.62%)
Oct 26, 2021	35.92		34.34	34.42	41,463	-1.58(-4.38%)
Oct 25, 2021	34.96	37.24	34.73	36.00	96,065	+2.58(+7.71%)
Oct 22, 2021	32.31	33.55	32.30	33.42	28,188	+1.21(+3.75%)
Oct 21, 2021	32.16	32.31	32.13	32.21	9,216	+0.06(+0.17%)
Oct 20, 2021	32.05	32.19	32.04	32.16	6,173	+0.16(+0.50%)
Oct 19, 2021	31.93	32.27	31.89	32.00	12,065	+0.07(+0.22%)
Oct 18, 2021	31.75	32.16	31.75	31.93	10,711	+0.16(+0.49%)
Oct 15, 2021	32.11	32.16	31.75	31.77	28,572	+0.09(+0.29%)
Oct 14, 2021	31.80	31.92	31.61	31.68	8,710	+0.11(+0.35%)
Oct 13, 2021	31.66	31.66	31.42	31.57	6,241	-0.06(-0.18%)
Oct 12, 2021	31.81	32.02	31.50	31.62	13,864	-0.26(-0.81%)
Oct 11, 2021	32.18	32.31	31.88	31.88	13,261	-0.19(-0.60%)
Oct 08, 2021	31.66	32.18	31.43	32.08	8,952	+0.14(+0.43%)
Oct 07, 2021	31.85	32.04	31.84	31.94	8,908	+0.38(+1.20%)
Oct 06, 2021	31.83	31.83	31.24	31.56	9,766	-0.11(-0.35%)
Oct 05, 2021	31.49	32.09	31.46	31.67	13,100	+0.18(+0.56%)
Oct 04, 2021	31.69	32.06	31.22	31.49	22,912	-0.38(-1.19%)
Oct 01, 2021	30.77	32.06	30.60	31.87	27,217	+1.38(+4.51%)
Sep 30, 2021	30.58	30.77	30.23	30.50	19,606	+0.18(+0.58%)
Sep 29, 2021	29.88	30.41	29.88	30.32	10,432	+0.58(+1.96%)
Sep 28, 2021	30.44	30.44	29.68	29.74	15,092	-0.45(-1.50%)
Sep 27, 2021	30.32	31.33	29.36	30.19	32,313	+0.22(+0.74%)
Sep 24, 2021	30.18	30.61	29.88	29.97	14,310	-0.20(-0.67%)
Sep 23, 2021	31.07	31.07	29.74	30.17	17,414	+0.78(+2.64%)
Sep 22, 2021	29.18	29.71	29.15	29.40	9,218	+0.25(+0.85%)
Sep 21, 2021	29.86	29.86	29.07	29.15	23,062	-0.01(-0.03%)
Sep 20, 2021	29.22	29.53	28.64	29.16	21,175	-0.52(-1.74%)
Sep 17, 2021	29.51	31.40	28.63	29.68	107,818	+0.38(+1.29%)
Sep 16, 2021	29.48	29.48	29.09	29.30	10,919	-0.30(-1.03%)
Sep 15, 2021	28.84	29.74	28.84	29.60	18,029	+0.98(+3.42%)
Sep 14, 2021	29.69	29.69	28.49	28.62	20,075	-0.82(-2.79%)
Sep 13, 2021	29.49	30.80	28.18	29.45	13,521	+0.21(+0.73%)
Sep 10, 2021	29.84	30.33	29.20	29.23	21,666	-0.30(-1.03%)
Sep 09, 2021	30.13	30.43	29.54	29.54	18,082	-0.53(-1.75%)
Sep 08, 2021	30.88	30.88	29.66	30.06	21,203	-0.54(-1.75%)
Sep 07, 2021	30.95	31.06	30.36	30.60	12,271	-0.42(-1.37%)
Sep 03, 2021	31.27	31.27	30.83	31.02	8,272	-0.19(-0.62%)
Sep 02, 2021	31.59	31.69	30.80	31.22	15,876	-0.20(-0.65%)