American National Bankshares Inc. ( AMNB) - Price History
Stock symbol AMNB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AMNB (American National Bankshares Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $47.76 | $47.76 |
| May 2024 | $47.76 | $47.76 |
| April 2024 | $47.76 | $47.76 |
| March 2024 | $47.76 | $47.76 |
| February 2024 | $45.12 | $45.12 |
| January 2024 | $45 | $45.29 |
| December 2023 | $48.44 | $48.75 |
| November 2023 | $40.39 | $40.65 |
| October 2023 | $37.64 | $38.16 |
| September 2023 | $37.42 | $37.94 |
| August 2023 | $38.67 | $39.20 |
| July 2023 | $40.41 | $41.28 |
| June 2023 | $28.37 | $28.98 |
| May 2023 | $27.83 | $28.73 |
| April 2023 | $27.98 | $28.89 |
| March 2023 | $30.70 | $31.70 |
| February 2023 | $32.30 | $33.65 |
| January 2023 | $33.22 | $34.61 |
| December 2022 | $35.45 | $36.93 |
| November 2022 | $36.74 | $38.57 |
| October 2022 | $34.83 | $36.57 |
| September 2022 | $30.43 | $31.95 |
| August 2022 | $31.10 | $32.93 |
| July 2022 | $34.27 | $36.29 |
| June 2022 | $32.68 | $34.61 |
| May 2022 | $33.36 | $35.61 |
| April 2022 | $32.55 | $34.74 |
| March 2022 | $35.30 | $37.68 |
| February 2022 | $35.90 | $38.60 |
| January 2022 | $35.16 | $37.80 |
| December 2021 | $35.35 | $38.01 |
| November 2021 | $33.76 | $36.58 |
| October 2021 | $34.24 | $37.10 |
| September 2021 | $30.50 | $33.04 |
| August 2021 | $31.30 | $34.18 |
| July 2021 | $28.93 | $31.59 |
| June 2021 | $28.47 | $31.09 |
| May 2021 | $31.52 | $34.68 |
| April 2021 | $30.92 | $34.03 |
| March 2021 | $30.05 | $33.07 |
| February 2021 | $27.94 | $31 |
| January 2021 | $25.19 | $27.95 |
| December 2020 | $23.62 | $26.21 |
| November 2020 | $23.18 | $25.98 |
| October 2020 | $20.34 | $22.80 |
| September 2020 | $18.67 | $20.92 |
| August 2020 | $19.88 | $22.54 |
| July 2020 | $19.37 | $21.96 |
| June 2020 | $22.08 | $25.04 |
| May 2020 | $21.70 | $24.86 |
| April 2020 | $23.35 | $26.75 |
| March 2020 | $20.86 | $23.90 |
| February 2020 | $26.73 | $30.89 |
| January 2020 | $29.51 | $34.10 |
| December 2019 | $34.24 | $39.57 |
| November 2019 | $32.50 | $37.83 |
| October 2019 | $31.10 | $36.20 |
| September 2019 | $30.48 | $35.47 |
| August 2019 | $29.15 | $34.20 |
| July 2019 | $31.53 | $36.99 |
| June 2019 | $33.03 | $38.75 |
| May 2019 | $29.52 | $34.88 |
| April 2019 | $32 | $37.82 |
| March 2019 | $29.55 | $34.92 |
| February 2019 | $30.30 | $35.80 |
| January 2019 | $27.46 | $32.68 |
| December 2018 | $24.63 | $29.31 |
| November 2018 | $30.05 | $36.03 |
| October 2018 | $30.10 | $36.09 |
| September 2018 | $32.53 | $39 |
| August 2018 | $34.12 | $41.15 |
| July 2018 | $33.41 | $40.30 |
| June 2018 | $33.16 | $40 |
| May 2018 | $32.91 | $39.70 |
| April 2018 | $31.68 | $38.45 |
| March 2018 | $30.98 | $37.60 |
| February 2018 | $29.54 | $36.10 |
| January 2018 | $30.60 | $37.40 |
| December 2017 | $31.34 | $38.30 |
| November 2017 | $33.67 | $41.15 |
| October 2017 | $31.84 | $39.15 |
| September 2017 | $33.51 | $41.20 |
| August 2017 | $29.69 | $36.50 |
| July 2017 | $30.50 | $37.75 |
| June 2017 | $29.85 | $36.95 |
| May 2017 | $28.16 | $34.85 |
| April 2017 | $30.82 | $38.40 |
| March 2017 | $29.89 | $37.25 |
| February 2017 | $29.14 | $36.55 |
| January 2017 | $28.30 | $35.50 |
| December 2016 | $27.74 | $34.80 |
| November 2016 | $24.83 | $31.15 |
| October 2016 | $21.40 | $27.05 |
| September 2016 | $22.11 | $27.95 |
| August 2016 | $21.18 | $26.77 |
| July 2016 | $20.59 | $26.26 |
| June 2016 | $19.74 | $25.18 |
| May 2016 | $21.07 | $27.11 |
| April 2016 | $20.77 | $26.73 |
| March 2016 | $19.68 | $25.33 |
| February 2016 | $19.55 | $25.39 |
| January 2016 | $19.25 | $25 |
| December 2015 | $19.72 | $25.61 |
| November 2015 | $19.83 | $26 |
| October 2015 | $19.22 | $25.20 |
| September 2015 | $17.89 | $23.45 |
| August 2015 | $17.84 | $23.63 |
| July 2015 | $17.88 | $23.68 |
| June 2015 | $17.98 | $23.81 |
| May 2015 | $16.95 | $22.67 |
| April 2015 | $16.83 | $22.51 |
| March 2015 | $16.88 | $22.58 |
| February 2015 | $16.72 | $22.59 |
| January 2015 | $15.93 | $21.52 |
| December 2014 | $18.36 | $24.81 |
| November 2014 | $17.26 | $23.55 |
| October 2014 | $17.74 | $24.20 |
| September 2014 | $16.67 | $22.75 |
| August 2014 | $16.06 | $22.14 |
| July 2014 | $15.60 | $21.51 |
| June 2014 | $15.76 | $21.73 |
| May 2014 | $16.06 | $22.38 |
| April 2014 | $15.29 | $21.31 |
| March 2014 | $16.88 | $23.52 |
| February 2014 | $15.96 | $22.46 |
| January 2014 | $16.52 | $23.25 |
| December 2013 | $18.65 | $26.25 |
| November 2013 | $18.28 | $25.96 |
| October 2013 | $16.15 | $22.94 |
| September 2013 | $16.34 | $23.20 |
| August 2013 | $15.23 | $21.86 |
| July 2013 | $16.61 | $23.84 |
| June 2013 | $16.19 | $23.24 |
| May 2013 | $14.96 | $21.69 |
| April 2013 | $14.98 | $21.73 |
| March 2013 | $14.87 | $21.56 |
| February 2013 | $13.80 | $20.23 |
| January 2013 | $13.80 | $20.24 |
| December 2012 | $13.77 | $20.19 |
| November 2012 | $13.57 | $20.13 |
| October 2012 | $14.15 | $20.99 |
| September 2012 | $15.23 | $22.59 |
| August 2012 | $14.88 | $22.30 |
| July 2012 | $15.09 | $22.62 |
| June 2012 | $15.72 | $23.56 |
| May 2012 | $14.54 | $21.79 |
| April 2012 | $15.48 | $23.43 |
| March 2012 | $14.07 | $21.30 |
| February 2012 | $14.04 | $21.25 |
| January 2012 | $13.54 | $20.72 |
| December 2011 | $12.74 | $19.49 |
| November 2011 | $12.12 | $18.55 |
| October 2011 | $12.08 | $18.72 |
| September 2011 | $11.61 | $18 |
| August 2011 | $11.94 | $18.50 |
| July 2011 | $11.91 | $18.69 |
| June 2011 | $11.72 | $18.39 |
| May 2011 | $12.70 | $20.15 |
| April 2011 | $14.58 | $23.14 |
| March 2011 | $14.18 | $22.51 |
| February 2011 | $13.57 | $21.77 |
| January 2011 | $12.82 | $20.57 |
| December 2010 | $14.68 | $23.55 |
| November 2010 | $13.77 | $22.33 |
| October 2010 | $14.05 | $22.78 |
| September 2010 | $13.53 | $21.94 |
| August 2010 | $11.98 | $19.65 |
| July 2010 | $13.47 | $22.10 |
| June 2010 | $13.04 | $21.39 |
| May 2010 | $12.13 | $20.14 |
| April 2010 | $13.08 | $21.71 |
| March 2010 | $12.14 | $20.15 |
| February 2010 | $11.91 | $20.01 |
| January 2010 | $11.25 | $18.89 |
| December 2009 | $13.04 | $21.90 |
| November 2009 | $11.96 | $20.31 |
| October 2009 | $12.62 | $21.43 |
| September 2009 | $12.85 | $21.82 |
| August 2009 | $12.65 | $21.72 |
| July 2009 | $13.39 | $22.99 |
| June 2009 | $11.21 | $19.25 |
| May 2009 | $10.72 | $18.65 |
| April 2009 | $9.07 | $15.77 |
| March 2009 | $8.97 | $15.60 |
| February 2009 | $8.79 | $15.50 |
| January 2009 | $8.79 | $15.51 |
| December 2008 | $9.64 | $17 |
| November 2008 | $8.96 | $16.03 |
| October 2008 | $8.11 | $14.50 |
| September 2008 | $10.06 | $18 |
| August 2008 | $9.29 | $16.84 |
| July 2008 | $9.12 | $16.53 |
| June 2008 | $10.07 | $18.25 |
| May 2008 | $10.05 | $18.46 |
| April 2008 | $10.36 | $19.03 |
| March 2008 | $11.58 | $21.26 |
| February 2008 | $12.19 | $22.64 |
| January 2008 | $10.77 | $20 |
| December 2007 | $10.76 | $19.97 |
| November 2007 | $10.81 | $20.30 |
| October 2007 | $10.92 | $20.50 |
| September 2007 | $11.83 | $22.22 |
| August 2007 | $11.52 | $21.86 |
| July 2007 | $11.31 | $21.46 |
| June 2007 | $11.86 | $22.50 |
| May 2007 | $11.94 | $22.90 |
| April 2007 | $11.76 | $22.55 |
| March 2007 | $11.94 | $22.88 |
| February 2007 | $11.60 | $22.46 |
| January 2007 | $11.67 | $22.60 |
| December 2006 | $12.04 | $23.32 |
| November 2006 | $11.92 | $23.30 |
| October 2006 | $12.21 | $23.87 |
| September 2006 | $12.12 | $23.68 |
| August 2006 | $11.97 | $23.62 |
| July 2006 | $11.61 | $22.90 |
| June 2006 | $11.72 | $23.13 |
| May 2006 | $11.42 | $22.75 |
| April 2006 | $11.46 | $22.82 |
| March 2006 | $11.80 | $23.49 |
| February 2006 | $11.98 | $24.07 |
| January 2006 | $11.45 | $23 |
| December 2005 | $11.57 | $23.25 |
| November 2005 | $11.21 | $22.53 |
| October 2005 | $10.84 | $22 |
| September 2005 | $11.55 | $23.43 |
| August 2005 | $11.29 | $23.11 |
| July 2005 | $11.49 | $23.52 |
| June 2005 | $11.52 | $23.58 |
| May 2005 | $11.96 | $24.69 |
| April 2005 | $11.46 | $23.66 |
| March 2005 | $11.64 | $24.03 |
| February 2005 | $11.65 | $24.25 |
| January 2005 | $11.77 | $24.49 |
| December 2004 | $11.63 | $24.21 |
| November 2004 | $11.72 | $24.60 |
| October 2004 | $11.79 | $24.75 |
| September 2004 | $11.58 | $24.31 |
| August 2004 | $11.10 | $23.50 |
| July 2004 | $11.10 | $23.50 |
| June 2004 | $10.29 | $21.78 |
| May 2004 | $10.51 | $22.45 |
| April 2004 | $11.13 | $23.76 |
| March 2004 | $11.43 | $24.41 |
| February 2004 | $11.74 | $25.25 |
| January 2004 | $12.20 | $26.25 |
| December 2003 | $12.12 | $26.08 |
| November 2003 | $12.21 | $26.46 |
| October 2003 | $11.54 | $25 |
| September 2003 | $11.52 | $24.97 |
| August 2003 | $11.67 | $25.48 |
| July 2003 | $12.24 | $26.72 |
| June 2003 | $11.89 | $25.96 |
| May 2003 | $11.09 | $24.40 |
| April 2003 | $11.14 | $24.50 |
| March 2003 | $11.20 | $24.63 |
| February 2003 | $11.06 | $24.50 |
| January 2003 | $11.07 | $24.53 |
| December 2002 | $11.74 | $26 |
| November 2002 | $11.67 | $26.03 |
| October 2002 | $11.70 | $26.10 |
| September 2002 | $12.31 | $27.46 |
| August 2002 | $11.73 | $26.36 |
| July 2002 | $11.57 | $26 |
| June 2002 | $12.19 | $27.39 |
| May 2002 | $10.16 | $23 |
| April 2002 | $8.83 | $20 |
| March 2002 | $8.64 | $19.55 |
| February 2002 | $8.90 | $20.32 |
| January 2002 | $8.28 | $18.90 |
| December 2001 | $8.19 | $18.70 |
| November 2001 | $7.88 | $18.15 |
| October 2001 | $8.03 | $18.51 |
| September 2001 | $7.88 | $18.15 |
| August 2001 | $8.10 | $18.85 |
| July 2001 | $8.12 | $18.88 |
| June 2001 | $8 | $18.60 |
| May 2001 | $7.99 | $18.75 |
| April 2001 | $8.16 | $19.15 |
| March 2001 | $8.52 | $20 |
| February 2001 | $6.92 | $16.38 |
| January 2001 | $6.92 | $16.38 |
| December 2000 | $6.12 | $14.50 |
| November 2000 | $5.53 | $13.25 |
| October 2000 | $5.58 | $13.38 |
| September 2000 | $4.59 | $11 |
| August 2000 | $6.51 | $15.75 |
| July 2000 | $5.43 | $13.12 |
| June 2000 | $5.68 | $13.75 |
| May 2000 | $5.62 | $13.75 |
| April 2000 | $6.16 | $15.06 |
| March 2000 | $5.83 | $14.25 |
| February 2000 | $6.89 | $17 |
| January 2000 | $7.29 | $18 |
| December 1999 | $7.50 | $18.50 |
| November 1999 | $8.86 | $22 |
| October 1999 | $8.31 | $20.62 |
| September 1999 | $9.16 | $22.75 |
| August 1999 | $6.99 | $17.50 |
| July 1999 | $7.19 | $18 |
| June 1999 | $7.39 | $37 |
| May 1999 | $5.64 | $28.50 |
| April 1999 | $5.59 | $28.25 |
| March 1999 | $5.54 | $28 |
| February 1999 | $5.84 | $29.75 |
| January 1999 | $5.98 | $30.50 |
| December 1998 | $6.48 | $33 |
| November 1998 | $5.74 | $29.50 |
| October 1998 | $5.40 | $27.75 |
| September 1998 | $5.64 | $29 |
| August 1998 | $5.21 | $27 |
| July 1998 | $5.98 | $31 |
| June 1998 | $5.59 | $29 |
| May 1998 | $5.74 | $30 |
| April 1998 | $5.64 | $29.50 |
| March 1998 | $5.60 | $29.25 |
| February 1998 | $5.79 | $30.50 |
| January 1998 | $6.01 | $31.62 |
| December 1997 | $5.89 | $31 |
| November 1997 | $5.56 | $29.50 |
| October 1997 | $5.33 | $28.25 |
| September 1997 | $5.33 | $28.25 |
| August 1997 | $5.17 | $27.62 |
| July 1997 | $5.24 | $28 |
| June 1997 | $5.05 | $27 |
| May 1997 | $4.64 | $25 |
| April 1997 | $4.73 | $25.50 |
| March 1997 | $4.36 | $23.50 |
| February 1997 | $4.35 | $23.62 |
| January 1997 | $4.52 | $24.50 |
| December 1996 | $4.42 | $24 |
| November 1996 | $4.76 | $26 |
| October 1996 | $4.58 | $25 |
| September 1996 | $4.76 | $26 |
| August 1996 | $4.45 | $24.50 |
| July 1996 | $4.36 | $24 |
| June 1996 | $4.23 | $23.25 |
| May 1996 | $4.15 | $23 |
| April 1996 | $4.60 | $25.50 |
| March 1996 | $4.69 | $26 |
| February 1996 | $4.87 | $27 |
| January 1996 | $5.23 | $29 |
| December 1995 | $5.21 | $28.88 |
| November 1995 | $5.45 | $30.50 |
| October 1995 | $5.36 | $30 |
| September 1995 | $5.27 | $29.50 |
| August 1995 | $5 | $28 |
| July 1995 | $5.27 | $29.50 |
| June 1995 | $5.18 | $29 |
| May 1995 | $4.82 | $27 |
| April 1995 | $5.23 | $29.25 |
| March 1995 | $5.23 | $29.25 |
| February 1995 | $4.65 | $26 |
| January 1995 | $5.18 | $29 |
| December 1994 | $5.36 | $30 |
| November 1994 | $5.36 | $30 |
| October 1994 | $5.45 | $30.50 |
| September 1994 | $5.18 | $29 |
| August 1994 | $5.18 | $29 |
| July 1994 | $5.18 | $29 |
| May 1994 | $5.27 | $29.50 |
| April 1994 | $5 | $28 |
AMNB
Price: $47.76
52 week price:
Dividend Yield: 2.52%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: 48.78%
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.46 USD
P/E Ratio: 18.25
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 7617
Market Capitalization: 507.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 14.07%
DGR5: 6.86%
DGR10: 7.30%
DGR20: 4.23%