Arab National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	20.94	21.01	20.80	20.87	20.87	-0.62%	2,814,061
Mar 15, 2026	20.82	21.04	20.70	21.00	21.00	1.16%	1,272,424
Mar 12, 2026	21.36	21.36	20.73	20.76	20.76	-1.14%	1,315,147
Mar 11, 2026	21.05	21.21	20.96	21.00	21.00	-0.05%	1,366,146
Mar 10, 2026	20.60	21.10	20.51	21.01	21.01	1.50%	2,520,260
Mar 9, 2026	20.82	20.93	20.60	20.70	20.70	-1.43%	1,276,201
Mar 8, 2026	20.56	21.00	20.50	21.00	21.00	1.99%	1,038,575
Mar 5, 2026	20.20	20.65	20.20	20.59	20.59	1.93%	1,184,341
Mar 4, 2026	20.00	20.42	19.91	20.20	20.20	1.15%	1,844,094
Mar 3, 2026	19.99	20.03	19.85	19.97	19.97	-0.60%	2,983,457
Mar 2, 2026	20.00	20.15	19.77	20.09	20.09	0.60%	2,806,872
Mar 1, 2026	19.80	20.14	19.60	19.97	19.97	-3.06%	2,294,468
Feb 26, 2026	20.50	20.60	20.30	20.60	20.60	0.24%	2,527,506
Feb 25, 2026	20.72	20.83	20.50	20.55	20.55	-1.06%	2,951,650
Feb 24, 2026	20.83	20.98	20.67	20.77	20.77	-1.00%	1,270,569
Feb 23, 2026	20.72	21.00	20.69	20.98	20.98	1.35%	1,406,559
Feb 19, 2026	20.98	21.00	20.68	20.70	20.70	-1.43%	2,369,378
Feb 18, 2026	21.00	21.11	20.82	21.00	21.00	0.05%	926,446
Feb 17, 2026	21.00	21.03	20.80	20.99	20.99	-0.05%	2,021,650
Feb 16, 2026	20.95	21.05	20.76	21.00	21.00	0.77%	2,026,527
Feb 15, 2026	20.96	20.96	20.74	20.84	20.84	0.39%	615,603
Feb 12, 2026	20.61	20.79	20.40	20.76	20.76	0.39%	6,640,839
Feb 11, 2026	21.10	21.26	20.56	20.68	20.68	-1.52%	2,845,275
Feb 10, 2026	21.02	21.10	20.78	21.00	21.00	-0.66%	2,214,047
Feb 9, 2026	21.55	21.76	20.95	21.14	21.14	-2.13%	2,604,687
Feb 8, 2026	21.70	21.92	21.60	21.60	21.60	0.47%	813,163
Feb 5, 2026	22.22	22.24	21.50	21.50	21.50	-4.23%	1,691,844
Feb 4, 2026	22.51	22.83	22.44	22.45	21.80	-0.27%	1,742,608
Feb 3, 2026	22.89	22.89	22.51	22.51	21.86	-0.13%	1,257,637
Feb 2, 2026	22.26	22.54	21.93	22.54	21.89	0.63%	1,808,783
Feb 1, 2026	22.55	22.78	21.84	22.40	21.75	-1.75%	2,483,389
Jan 29, 2026	22.80	22.94	22.70	22.80	22.14	-0.78%	1,794,148
Jan 28, 2026	22.90	23.24	22.82	22.98	22.32	0.44%	1,481,416
Jan 27, 2026	22.53	22.93	22.53	22.88	22.22	1.51%	1,206,853
Jan 26, 2026	23.00	23.00	22.25	22.54	21.89	-2.00%	1,775,497
Jan 25, 2026	22.59	23.20	22.45	23.00	22.34	3.14%	1,086,157
Jan 22, 2026	21.64	22.34	21.64	22.30	21.66	3.38%	1,548,884
Jan 21, 2026	21.64	21.64	21.48	21.57	20.95	-0.37%	701,453
Jan 20, 2026	21.55	21.65	21.35	21.65	21.03	0.46%	745,831
Jan 19, 2026	21.50	21.55	21.34	21.55	20.93	0.14%	461,749
Jan 18, 2026	21.50	21.57	21.37	21.52	20.90	0.51%	466,001
Jan 15, 2026	21.60	21.71	21.20	21.41	20.79	-0.88%	1,174,830
Jan 14, 2026	21.50	22.21	21.40	21.60	20.98	0.75%	1,877,454
Jan 13, 2026	21.34	21.56	21.31	21.44	20.82	1.08%	1,930,403
Jan 12, 2026	21.33	21.51	21.21	21.21	20.60	0.05%	966,427
Jan 11, 2026	21.47	21.59	21.20	21.20	20.59	-0.70%	306,244
Jan 8, 2026	20.78	21.47	20.63	21.35	20.73	2.64%	1,187,304
Jan 7, 2026	21.15	21.19	20.58	20.80	20.20	-	2,190,266
Jan 6, 2026	21.12	21.18	20.73	20.80	20.20	-2.12%	1,391,237
Jan 5, 2026	21.34	21.57	20.98	21.25	20.64	-0.14%	1,776,117