American National Bankshares Inc. Common Stockのデータ

American National Bankshares Inc. Common Stockの基本情報

名前 American National Bankshares Inc. Common Stock
ティッカー AMNB
United States
上場年 nan
セクター Finance

American National Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.89 29.25 29.72 29.25 23700.0 29.25
2021-02-12 29.99 29.17 29.66 29.43 18000.0 29.43
2021-02-11 30.17 29.47 29.79 29.7 25600.0 29.7
2021-02-10 30.23 29.72 30.07 29.76 20600.0 29.76
2021-02-09 30.48 29.89 30.31 30.22 15700.0 30.22
2021-02-08 30.25 29.57 29.57 30.25 18600.0 30.25
2021-02-05 29.79 29.32 29.5 29.37 13300.0 29.37
2021-02-04 29.46 28.97 28.97 29.33 22500.0 29.33
2021-02-03 29.08 28.5 29.0 28.95 22200.0 28.95
2021-02-02 29.38 28.78 28.78 29.19 17100.0 29.19
2021-02-01 28.85 27.56 28.19 28.21 28000.0 28.21
2021-01-29 28.92 27.95 28.75 27.95 41600.0 27.95
2021-01-28 30.01 28.6 28.95 28.63 38200.0 28.63
2021-01-27 28.89 27.99 28.2 28.61 54600.0 28.61
2021-01-26 28.99 28.29 28.6 28.29 26900.0 28.29
2021-01-25 28.62 27.41 27.59 28.34 26500.0 28.34
2021-01-22 28.0 27.15 27.8 27.98 23700.0 27.98
2021-01-21 28.07 27.51 28.0 27.51 22600.0 27.51
2021-01-20 27.91 27.57 27.57 27.83 15700.0 27.83
2021-01-19 28.35 26.9 27.84 27.55 52400.0 27.55
2021-01-15 28.59 27.59 28.22 27.81 40300.0 27.81
2021-01-14 28.97 28.0 28.0 28.74 14700.0 28.74
2021-01-13 28.36 27.66 28.36 27.81 15900.0 27.81
2021-01-12 28.61 27.65 28.21 28.43 23500.0 28.43
2021-01-11 28.29 27.58 27.79 27.85 35100.0 27.85
2021-01-08 29.36 27.73 29.36 28.41 13100.0 28.41
2021-01-07 29.27 28.3 28.72 29.05 13200.0 29.05
2021-01-06 29.27 27.42 27.42 28.52 32200.0 28.52
2021-01-05 27.2 25.86 25.95 26.75 19500.0 26.75
2021-01-04 26.65 25.99 26.32 26.11 16400.0 26.11
2020-12-31 26.78 26.2 26.23 26.21 15100.0 26.21
2020-12-30 26.83 26.4 26.65 26.4 10600.0 26.4
2020-12-29 26.55 26.16 26.24 26.55 12500.0 26.55
2020-12-28 26.85 26.55 26.68 26.74 9700.0 26.74
2020-12-24 26.7 26.22 26.7 26.41 9800.0 26.41
2020-12-23 26.93 26.65 26.65 26.88 4400.0 26.88
2020-12-22 26.71 26.14 26.14 26.29 15500.0 26.29
2020-12-21 27.23 26.16 26.75 26.18 30000.0 26.18
2020-12-18 28.65 26.81 27.76 26.9 84300.0 26.9
2020-12-17 27.5 27.03 27.29 27.48 16500.0 27.48
2020-12-16 27.68 27.22 27.55 27.22 18100.0 27.22
2020-12-15 27.54 26.54 26.7 27.31 19500.0 27.31
2020-12-14 26.94 26.5 26.94 26.55 14400.0 26.55
2020-12-11 27.35 26.55 26.98 26.86 17800.0 26.86
2020-12-10 27.5 26.93 27.22 27.18 15700.0 27.18
2020-12-09 28.09 27.11 28.09 27.23 28200.0 27.23
2020-12-08 27.8 26.53 27.3 27.8 26500.0 27.8
2020-12-07 27.39 27.1 27.28 27.32 9100.0 27.32
2020-12-04 27.46 27.01 27.15 27.46 9200.0 27.46
2020-12-03 26.74 26.34 26.63 26.57 12300.0 26.57
2020-12-02 27.15 26.57 26.67 27.03 15700.0 26.76
2020-12-01 26.79 26.12 26.3 26.6 12700.0 26.33
2020-11-30 27.31 25.98 26.92 25.98 40300.0 25.72
2020-11-27 27.7 26.96 27.7 27.2 11100.0 26.93
2020-11-25 28.4 27.32 28.0 28.2 13800.0 27.92
2020-11-24 29.0 27.03 27.03 28.25 27100.0 27.97
2020-11-23 27.16 26.61 27.16 26.74 31000.0 26.47
2020-11-20 27.7 26.05 26.6 26.82 32800.0 26.55
2020-11-19 27.29 26.52 27.29 27.0 12000.0 26.73
2020-11-18 29.28 27.03 28.83 27.1 21000.0 26.83
2020-11-17 29.01 27.66 28.1 28.63 33700.0 28.34
2020-11-16 28.74 26.42 26.42 28.54 42500.0 28.25
2020-11-13 26.36 25.29 26.36 25.63 43700.0 25.37
2020-11-12 26.95 25.38 26.26 26.16 40000.0 25.9
2020-11-11 27.29 25.3 25.75 26.67 52200.0 26.4
2020-11-10 26.17 24.38 24.38 25.91 67200.0 25.65
2020-11-09 26.0 23.65 24.7 23.65 89800.0 23.41
2020-11-06 23.69 23.0 23.69 23.0 15100.0 22.77
2020-11-05 23.76 22.68 22.68 23.53 11200.0 23.29
2020-11-04 24.01 22.51 23.98 22.81 9200.0 22.58
2020-11-03 24.7 23.93 24.39 24.56 25700.0 24.31
2020-11-02 24.18 22.89 23.0 24.0 23700.0 23.76
2020-10-30 23.39 22.29 23.07 22.8 13400.0 22.57
2020-10-29 23.09 21.95 22.02 22.99 7800.0 22.76
2020-10-28 22.69 22.03 22.24 22.24 12200.0 22.02
2020-10-27 23.52 22.4 23.25 22.4 8200.0 22.18
2020-10-26 24.02 22.87 23.9 23.38 8500.0 23.15
2020-10-23 25.32 23.95 24.3 23.99 10400.0 23.75
2020-10-22 24.67 23.24 23.24 24.29 31800.0 24.05
2020-10-21 23.49 22.18 22.18 23.47 17000.0 23.24
2020-10-20 22.97 22.5 22.5 22.88 10700.0 22.65
2020-10-19 22.99 22.51 22.98 22.51 14000.0 22.29
2020-10-16 22.9 22.42 22.59 22.72 11800.0 22.49
2020-10-15 22.9 22.31 22.4 22.9 20200.0 22.67
2020-10-14 22.64 22.13 22.13 22.37 12000.0 22.15
2020-10-13 22.7 21.85 22.35 22.09 14500.0 21.87
2020-10-12 22.6 22.15 22.18 22.3 23200.0 22.08
2020-10-09 22.6 22.11 22.21 22.26 16700.0 22.04
2020-10-08 22.7 22.06 22.55 22.33 17600.0 22.11
2020-10-07 22.5 22.16 22.28 22.5 19300.0 22.28
2020-10-06 22.71 22.02 22.39 22.2 21200.0 21.98
2020-10-05 22.57 21.0 21.0 21.95 9600.0 21.73
2020-10-02 21.65 20.51 20.51 21.52 10500.0 21.31
2020-10-01 21.44 20.54 21.11 20.69 7800.0 20.48
2020-09-30 21.35 20.92 21.0 20.92 5000.0 20.71
2020-09-29 21.04 19.75 20.89 20.7 8100.0 20.49
2020-09-28 21.38 20.57 20.81 21.09 7500.0 20.88
2020-09-25 20.19 19.58 19.75 20.1 13300.0 19.9
2020-09-24 20.1 19.41 19.82 19.77 20500.0 19.57
2020-09-23 20.85 19.5 20.41 19.63 27400.0 19.43
2020-09-22 21.06 20.02 20.82 20.56 17400.0 20.35
2020-09-21 22.14 20.55 21.75 20.64 31100.0 20.43
2020-09-18 22.44 21.8 22.41 22.14 56600.0 21.92
2020-09-17 22.29 21.7 21.71 22.1 9300.0 21.88
2020-09-16 22.5 22.0 22.04 22.0 25600.0 21.78
2020-09-15 22.29 21.92 22.15 21.92 6500.0 21.7
2020-09-14 22.56 21.93 21.93 22.5 6100.0 22.28
2020-09-11 22.11 21.71 21.78 21.78 18100.0 21.56
2020-09-10 22.31 21.45 22.31 21.7 17000.0 21.48
2020-09-09 22.74 22.36 22.69 22.4 11400.0 22.18
2020-09-08 22.7 22.2 22.5 22.5 13600.0 22.28
2020-09-04 23.03 22.63 22.76 22.89 9600.0 22.66
2020-09-03 23.3 22.0 23.04 22.36 25000.0 22.14
2020-09-02 23.25 22.71 22.8 23.2 13500.0 22.7
2020-09-01 23.14 22.44 22.63 22.96 14300.0 22.47
2020-08-31 23.61 22.51 23.44 22.54 19900.0 22.06
2020-08-28 23.38 23.04 23.2 23.38 9000.0 22.88
2020-08-27 23.49 23.0 23.16 23.0 9800.0 22.51
2020-08-26 23.38 22.63 23.38 23.15 16200.0 22.65
2020-08-25 24.26 23.08 23.64 23.51 7700.0 23.0
2020-08-24 24.09 22.0 22.55 23.21 12400.0 22.71
2020-08-21 23.27 22.14 23.18 22.4 13400.0 21.92
2020-08-20 23.52 22.7 23.52 23.29 3800.0 22.79
2020-08-19 23.94 23.16 23.45 23.6 8200.0 23.09
2020-08-18 23.82 23.0 23.63 23.25 9200.0 22.75
2020-08-17 24.33 23.72 24.33 23.83 13200.0 23.32
2020-08-14 24.44 23.72 23.72 24.4 10000.0 23.88
2020-08-13 24.42 23.61 24.42 24.07 5800.0 23.55
2020-08-12 24.84 24.3 24.84 24.76 9500.0 24.23
2020-08-11 24.88 22.49 24.88 24.3 22500.0 23.78
2020-08-10 24.6 23.69 24.33 24.31 7700.0 23.79
2020-08-07 24.25 22.83 23.66 24.25 18600.0 23.73
2020-08-06 22.97 22.42 22.65 22.85 7200.0 22.36
2020-08-05 23.21 22.0 22.36 23.15 13800.0 22.65
2020-08-04 22.28 21.63 22.23 22.23 12600.0 21.75
2020-08-03 22.61 22.17 22.21 22.51 14100.0 22.03
2020-07-31 23.1 21.44 22.39 21.96 19900.0 21.49
2020-07-30 22.68 22.1 22.68 22.6 17400.0 22.11
2020-07-29 23.58 22.78 22.93 22.8 58500.0 22.31
2020-07-28 23.01 22.51 22.81 22.7 14000.0 22.21
2020-07-27 23.36 22.52 23.09 23.03 11100.0 22.53
2020-07-24 23.62 22.98 22.98 23.06 12400.0 22.56
2020-07-23 23.96 23.08 23.26 23.27 10100.0 22.77
2020-07-22 23.54 22.75 23.14 23.25 9900.0 22.75
2020-07-21 24.18 23.21 23.21 23.64 24200.0 23.13
2020-07-20 23.35 22.55 23.35 22.71 11600.0 22.22
2020-07-17 24.6 23.64 23.64 23.65 10200.0 23.14
2020-07-16 24.64 23.5 24.4 23.92 16300.0 23.41
2020-07-15 24.75 23.48 23.82 24.58 30700.0 24.05
2020-07-14 23.54 22.73 23.11 23.36 11300.0 22.86
2020-07-13 23.67 22.75 23.41 23.03 12100.0 22.53
2020-07-10 23.77 22.22 23.77 23.07 16900.0 22.57
2020-07-09 22.88 21.42 22.82 21.51 26300.0 21.05
2020-07-08 23.05 22.02 22.43 22.59 20100.0 22.1
2020-07-07 23.66 22.39 23.52 22.45 17000.0 21.97
2020-07-06 24.03 23.3 23.42 23.99 18100.0 23.47
2020-07-02 24.28 23.15 24.28 23.17 12800.0 22.67
2020-07-01 25.16 23.52 25.16 23.67 24800.0 23.16
2020-06-30 25.27 24.2 24.2 25.04 16600.0 24.5
2020-06-29 24.2 23.23 23.6 24.18 25600.0 23.66
2020-06-26 24.07 22.0 23.07 23.3 80200.0 22.8
2020-06-25 23.57 22.21 22.46 23.54 25900.0 23.03
2020-06-24 24.2 22.51 24.2 22.57 25600.0 22.08
2020-06-23 24.83 23.95 24.57 24.39 22900.0 23.87
2020-06-22 24.55 23.16 23.16 24.37 27900.0 23.85
2020-06-19 24.95 22.61 23.11 23.57 58700.0 23.06
2020-06-18 23.9 23.23 23.3 23.45 16200.0 22.95
2020-06-17 25.21 23.62 25.21 23.75 19000.0 23.24
2020-06-16 25.61 24.04 25.44 24.92 22100.0 24.38
2020-06-15 24.58 22.9 23.0 24.22 14400.0 23.7
2020-06-12 24.65 23.07 24.65 23.67 26700.0 23.16
2020-06-11 24.37 23.0 24.15 23.18 27800.0 22.68
2020-06-10 28.59 25.38 27.49 25.65 20600.0 25.1
2020-06-09 28.35 26.8 28.17 27.74 14000.0 27.14
2020-06-08 29.45 28.26 28.75 28.94 14100.0 28.32
2020-06-05 28.6 26.37 26.75 28.0 39200.0 27.4
2020-06-04 26.4 25.55 25.56 26.09 10300.0 25.53
2020-06-03 26.5 25.46 25.46 26.05 22100.0 25.23
2020-06-02 25.45 24.29 24.97 24.87 14800.0 24.08
2020-06-01 25.12 24.01 25.03 24.6 30600.0 23.82
2020-05-29 25.61 24.01 25.61 24.86 20800.0 24.07
2020-05-28 27.51 25.99 27.5 25.99 20600.0 25.17
2020-05-27 27.5 25.36 26.39 27.23 23400.0 26.37
2020-05-26 26.36 24.83 24.96 25.32 17500.0 24.52
2020-05-22 24.58 23.33 24.58 23.62 6000.0 22.87
2020-05-21 24.79 23.8 24.03 24.31 14400.0 23.54
2020-05-20 25.43 22.8 22.8 24.35 16200.0 23.58
2020-05-19 24.38 22.32 24.38 22.54 22700.0 21.83
2020-05-18 24.8 22.95 22.95 24.73 33000.0 23.95
2020-05-15 22.36 21.09 21.83 21.83 21400.0 21.14
2020-05-14 22.15 20.33 21.3 22.15 24300.0 21.45
2020-05-13 22.74 21.03 22.2 21.93 22700.0 21.24
2020-05-12 23.5 21.83 23.43 22.31 27600.0 21.6
2020-05-11 25.57 23.19 24.78 23.19 25700.0 22.46
2020-05-08 25.55 24.0 24.4 25.29 21300.0 24.49
2020-05-07 24.5 23.19 23.65 23.7 21900.0 22.95
2020-05-06 26.28 22.94 23.83 23.57 20900.0 22.82
2020-05-05 26.4 23.75 25.93 23.75 18000.0 23.0
2020-05-04 25.75 24.62 24.86 25.49 12500.0 24.68
2020-05-01 26.99 24.2 25.96 25.43 27900.0 24.63
2020-04-30 28.45 26.26 28.45 26.75 23600.0 25.9
2020-04-29 31.3 26.51 27.63 29.44 68500.0 28.51
2020-04-28 26.05 25.09 26.03 25.49 20500.0 24.68
2020-04-27 25.71 23.1 23.1 25.1 30100.0 24.31
2020-04-24 23.5 22.26 23.5 22.84 27600.0 22.12
2020-04-23 24.11 21.5 21.79 23.83 35400.0 23.08
2020-04-22 22.18 20.82 21.9 21.14 21200.0 20.47
2020-04-21 21.61 20.64 20.64 21.24 21800.0 20.57
2020-04-20 23.38 21.25 21.25 21.53 24600.0 20.85
2020-04-17 22.47 20.96 20.96 22.07 32800.0 21.37
2020-04-16 22.23 18.53 21.03 20.45 36300.0 19.8
2020-04-15 22.2 21.0 22.0 21.06 29800.0 20.39
2020-04-14 24.98 21.84 23.95 22.36 29100.0 21.65
2020-04-13 24.35 22.71 24.31 22.81 31900.0 22.09
2020-04-09 24.76 21.9 21.9 24.62 42000.0 23.84
2020-04-08 21.92 21.0 21.92 21.5 30600.0 20.82
2020-04-07 22.64 20.53 22.21 21.4 29600.0 20.72
2020-04-06 21.92 20.87 21.28 21.59 38600.0 20.91
2020-04-03 21.85 20.15 21.41 20.27 53000.0 19.63
2020-04-02 22.36 21.0 21.74 22.21 42800.0 21.51
2020-04-01 23.09 21.58 22.83 21.58 67800.0 20.9
2020-03-31 23.9 21.35 22.51 23.9 61100.0 23.14
2020-03-30 24.0 22.63 23.6 22.73 28000.0 22.01
2020-03-27 25.1 23.16 25.1 23.31 27700.0 22.57
2020-03-26 27.17 24.7 24.7 26.0 27800.0 25.18
2020-03-25 24.58 23.31 23.7 24.1 17500.0 23.34
2020-03-24 24.0 22.1 22.1 24.0 51700.0 23.24
2020-03-23 23.24 20.51 22.18 21.38 33700.0 20.7
2020-03-20 28.39 21.88 25.35 22.13 69600.0 21.43
2020-03-19 26.5 23.0 23.99 24.46 46200.0 23.69
2020-03-18 29.11 22.01 27.93 24.0 33300.0 23.24
2020-03-17 29.53 23.93 24.75 29.53 46600.0 28.6
2020-03-16 25.29 23.08 24.02 24.99 69800.0 24.2
2020-03-13 28.07 23.2 23.2 25.68 29700.0 24.87
2020-03-12 24.99 21.42 23.23 21.92 38100.0 21.23
2020-03-11 26.34 24.52 25.5 24.8 31500.0 24.02
2020-03-10 28.21 24.95 26.25 26.11 35400.0 25.28
2020-03-09 28.28 25.26 27.16 25.42 27100.0 24.62
2020-03-06 29.83 27.64 28.33 28.4 26700.0 27.5
2020-03-05 31.58 28.06 31.1 29.12 25300.0 28.2
2020-03-04 32.26 31.19 31.75 32.26 17500.0 30.98
2020-03-03 31.99 31.09 31.16 31.49 15200.0 30.24
2020-03-02 31.98 30.52 31.2 31.47 19700.0 30.22
2020-02-28 31.42 30.26 31.06 30.89 38100.0 29.66
2020-02-27 33.63 31.58 32.47 32.07 24800.0 30.79
2020-02-26 33.93 33.5 33.7 33.65 10100.0 32.31
2020-02-25 34.56 32.21 34.56 33.48 23500.0 32.15
2020-02-24 34.84 34.02 34.62 34.36 14000.0 32.99
2020-02-21 36.46 35.48 36.28 35.55 16700.0 34.14
2020-02-20 36.6 35.88 36.06 36.33 81000.0 34.89
2020-02-19 36.48 35.78 36.29 36.16 4200.0 34.72
2020-02-18 36.32 35.85 36.27 35.9 13700.0 34.47