Arab National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	22.82	23.10	22.68	22.99	22.99	1.10%	1,118,951
Sep 22, 2026	22.81	22.83	22.69	22.74	22.74	-0.35%	692,069
Sep 21, 2026	22.80	22.90	22.66	22.82	22.82	-0.78%	656,229
Sep 20, 2026	22.78	23.00	22.53	23.00	23.00	1.10%	222,316
Sep 17, 2026	22.82	22.89	22.63	22.75	22.75	-0.31%	1,518,508
Sep 16, 2026	23.26	23.40	22.73	22.82	22.82	-2.48%	918,349
Sep 15, 2026	23.00	23.50	22.92	23.40	23.40	1.56%	2,716,001
Sep 14, 2026	22.50	23.07	22.50	23.04	23.04	1.23%	1,625,557
Sep 13, 2026	22.77	22.92	22.65	22.76	22.76	-0.91%	952,169
Sep 10, 2026	22.82	23.08	22.77	22.97	22.97	0.75%	1,670,994
Sep 9, 2026	22.61	22.80	22.59	22.80	22.80	0.88%	1,468,196
Sep 8, 2026	22.52	22.61	22.42	22.60	22.60	-0.13%	1,064,970
Sep 7, 2026	22.73	22.85	22.51	22.63	22.63	-0.44%	1,055,112
Sep 6, 2026	22.90	22.98	22.68	22.73	22.73	-0.74%	406,725
Sep 3, 2026	22.60	22.99	22.60	22.90	22.90	1.37%	1,547,530
Sep 2, 2026	22.39	22.72	22.39	22.59	22.59	0.85%	2,200,461
Sep 1, 2026	22.36	22.58	22.28	22.40	22.40	0.36%	3,014,972
Aug 31, 2026	22.14	22.34	22.10	22.32	22.32	0.81%	3,332,927
Aug 30, 2026	22.50	22.58	22.00	22.14	22.14	-1.16%	591,922
Aug 27, 2026	22.50	22.65	22.28	22.40	22.40	-0.44%	3,042,429
Aug 26, 2026	22.82	23.07	22.50	22.50	22.50	-1.32%	1,418,005
Aug 25, 2026	22.50	22.97	22.43	22.80	22.80	1.79%	2,298,508
Aug 24, 2026	22.25	22.48	22.24	22.40	22.40	0.67%	1,087,224
Aug 23, 2026	22.23	22.43	22.23	22.25	22.25	0.27%	431,540
Aug 20, 2026	22.25	22.42	22.19	22.19	22.19	-0.72%	1,055,718
Aug 19, 2026	22.38	22.52	22.18	22.35	22.35	-0.62%	1,014,406
Aug 18, 2026	22.40	22.60	22.39	22.49	22.49	0.40%	472,150
Aug 17, 2026	22.50	22.50	22.21	22.40	22.40	-0.40%	606,919
Aug 16, 2026	22.30	22.50	22.18	22.49	22.49	1.31%	477,913
Aug 13, 2026	21.90	22.25	21.83	22.20	22.20	1.37%	787,824
Aug 12, 2026	21.83	21.99	21.76	21.90	21.90	-	1,021,469
Aug 11, 2026	21.99	22.16	21.88	21.90	21.90	0.05%	1,434,285
Aug 10, 2026	22.03	22.20	21.89	21.89	21.89	-0.14%	747,042
Aug 9, 2026	21.89	22.20	21.89	21.92	21.92	0.09%	331,792
Aug 6, 2026	22.11	22.20	21.90	21.90	21.90	-0.95%	546,039
Aug 5, 2026	22.16	22.16	21.84	22.11	22.11	-0.32%	1,407,719
Aug 4, 2026	21.90	22.18	21.84	22.18	22.18	1.37%	1,436,039
Aug 3, 2026	21.83	21.88	21.49	21.88	21.88	0.05%	788,824
Aug 2, 2026	21.58	21.88	21.57	21.87	21.87	0.78%	298,914
Jul 30, 2026	21.42	21.70	21.35	21.70	21.70	1.31%	2,354,275
Jul 29, 2026	21.77	21.80	21.36	21.42	21.42	-1.70%	1,015,975
Jul 28, 2026	21.70	21.99	21.66	21.79	21.79	0.65%	1,536,567
Jul 27, 2026	21.26	21.69	21.26	21.65	21.65	1.55%	963,874
Jul 26, 2026	21.28	21.40	21.19	21.32	21.32	0.61%	364,104
Jul 23, 2026	21.86	21.90	21.67	21.84	21.19	-0.05%	1,261,280
Jul 22, 2026	21.79	21.90	21.69	21.85	21.20	0.55%	813,739
Jul 21, 2026	21.73	21.88	21.50	21.73	21.08	0.09%	1,735,317
Jul 20, 2026	20.96	21.75	20.96	21.71	21.06	4.22%	3,503,444
Jul 19, 2026	20.78	20.83	20.63	20.83	20.21	0.19%	112,981
Jul 16, 2026	20.64	20.79	20.52	20.79	20.17	1.02%	1,857,210