Arab National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.97	21.25	20.97	21.20	21.20	1.63%	1,949,478
May 20, 2026	20.86	21.00	20.75	20.86	20.86	-0.10%	1,055,241
May 19, 2026	20.93	21.01	20.86	20.88	20.88	-	2,180,720
May 18, 2026	21.16	21.19	20.80	20.88	20.88	-1.04%	983,788
May 17, 2026	21.22	21.25	21.07	21.10	21.10	-0.28%	291,525
May 14, 2026	21.26	21.42	21.13	21.16	21.16	-0.47%	622,950
May 13, 2026	21.16	21.43	21.06	21.26	21.26	1.09%	1,001,793
May 12, 2026	21.17	21.24	21.03	21.03	21.03	-0.10%	1,586,897
May 11, 2026	21.17	21.30	21.02	21.05	21.05	-0.57%	1,215,737
May 10, 2026	21.08	21.49	21.06	21.17	21.17	0.47%	528,751
May 7, 2026	21.15	21.20	20.96	21.07	21.07	0.10%	1,054,540
May 6, 2026	21.25	21.25	21.05	21.05	21.05	-0.47%	693,879
May 5, 2026	21.43	21.43	21.05	21.15	21.15	-1.17%	1,106,166
May 4, 2026	21.65	21.65	21.10	21.40	21.40	-1.20%	1,147,841
May 3, 2026	21.72	21.74	21.51	21.66	21.66	0.46%	395,472
Apr 30, 2026	21.92	21.92	21.56	21.56	21.56	-1.64%	1,726,406
Apr 29, 2026	22.00	22.03	21.92	21.92	21.92	-0.41%	827,258
Apr 28, 2026	22.05	22.24	21.90	22.01	22.01	-0.18%	966,296
Apr 27, 2026	21.98	22.18	21.70	22.05	22.05	0.41%	2,137,577
Apr 26, 2026	22.10	22.17	21.84	21.96	21.96	-0.54%	814,123
Apr 23, 2026	22.60	22.71	22.06	22.08	22.08	-3.16%	2,078,630
Apr 22, 2026	22.53	23.12	22.52	22.80	22.80	1.33%	2,861,547
Apr 21, 2026	22.39	22.80	22.35	22.50	22.50	1.58%	3,061,344
Apr 20, 2026	22.27	22.39	22.15	22.15	22.15	-1.47%	1,176,557
Apr 19, 2026	22.48	22.70	22.31	22.48	22.48	-0.35%	1,040,380
Apr 16, 2026	22.47	22.70	22.35	22.56	22.56	-	3,721,409
Apr 15, 2026	22.16	22.79	22.16	22.56	22.56	1.48%	5,230,082
Apr 14, 2026	22.19	22.33	21.91	22.23	22.23	1.00%	1,628,245
Apr 13, 2026	21.78	22.16	21.78	22.01	22.01	0.59%	1,967,261
Apr 12, 2026	21.78	21.96	21.62	21.88	21.88	0.14%	346,352
Apr 9, 2026	21.93	21.96	21.80	21.85	21.85	0.05%	576,299
Apr 8, 2026	21.66	21.93	21.54	21.84	21.84	1.16%	1,905,846
Apr 7, 2026	21.55	21.65	21.40	21.59	21.59	0.37%	1,454,335
Apr 6, 2026	21.60	21.91	21.51	21.51	21.51	-0.32%	1,585,684
Apr 5, 2026	21.66	21.83	21.58	21.58	21.58	-0.32%	300,678
Apr 2, 2026	21.54	21.81	21.54	21.65	21.65	0.23%	627,199
Apr 1, 2026	21.55	21.69	21.48	21.60	21.60	0.28%	2,139,699
Mar 31, 2026	21.32	21.67	21.25	21.54	21.54	1.46%	2,091,478
Mar 30, 2026	21.24	21.50	21.07	21.23	21.23	-0.14%	1,504,068
Mar 29, 2026	21.20	21.36	21.20	21.26	21.26	0.09%	167,444
Mar 26, 2026	21.09	21.35	21.00	21.24	21.24	0.66%	2,676,262
Mar 25, 2026	20.95	21.20	20.77	21.10	21.10	1.01%	4,977,134
Mar 24, 2026	20.98	21.16	20.83	20.89	20.89	0.10%	3,242,145
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