Arab National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	20.66	20.72	20.48	20.58	19.97	0.39%	1,562,374
Jul 14, 2026	21.19	21.21	20.45	20.50	19.89	-3.21%	1,528,591
Jul 13, 2026	21.79	21.79	21.08	21.18	20.55	0.52%	739,714
Jul 12, 2026	21.19	21.23	21.05	21.07	20.44	-0.57%	193,606
Jul 9, 2026	21.13	21.30	21.00	21.19	20.56	0.33%	670,674
Jul 8, 2026	20.89	21.20	20.89	21.12	20.49	0.43%	511,458
Jul 7, 2026	20.91	21.03	20.80	21.03	20.40	0.62%	758,552
Jul 6, 2026	21.02	21.15	20.90	20.90	20.28	-0.52%	1,165,089
Jul 5, 2026	21.00	21.02	20.88	21.01	20.38	0.57%	237,649
Jul 2, 2026	20.91	21.05	20.89	20.89	20.27	-0.10%	401,165
Jul 1, 2026	20.79	21.09	20.79	20.91	20.29	0.82%	652,382
Jun 30, 2026	21.14	21.18	20.74	20.74	20.12	-1.89%	2,202,203
Jun 29, 2026	21.48	21.52	21.09	21.14	20.51	-2.13%	735,753
Jun 28, 2026	21.68	21.70	21.39	21.60	20.96	-0.37%	399,180
Jun 25, 2026	21.75	21.85	21.61	21.68	21.03	-0.23%	651,822
Jun 24, 2026	21.97	21.97	21.73	21.73	21.08	-1.05%	940,395
Jun 23, 2026	21.60	21.97	21.60	21.96	21.31	1.67%	1,073,740
Jun 22, 2026	21.57	21.62	21.37	21.60	20.96	0.47%	781,254
Jun 21, 2026	21.66	21.66	21.41	21.50	20.86	-0.74%	158,005
Jun 18, 2026	21.43	21.66	21.42	21.66	21.02	1.50%	2,287,815
Jun 17, 2026	21.40	21.46	21.22	21.34	20.70	0.14%	1,055,724
Jun 16, 2026	21.10	21.40	21.10	21.31	20.68	1.00%	1,557,514
Jun 15, 2026	21.10	21.37	21.04	21.10	20.47	0.29%	5,327,227
Jun 14, 2026	20.90	21.08	20.78	21.04	20.41	1.69%	657,593
Jun 11, 2026	20.79	20.79	20.66	20.69	20.07	-0.81%	1,525,586
Jun 10, 2026	21.00	21.01	20.68	20.86	20.24	-0.71%	2,155,784
Jun 9, 2026	20.98	21.14	20.97	21.01	20.38	0.14%	3,413,618
Jun 8, 2026	21.05	21.05	20.77	20.98	20.36	-0.29%	5,405,911
Jun 7, 2026	21.01	21.15	21.01	21.04	20.41	-0.05%	219,828