Arab National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	21.86	21.90	21.67	21.84	21.84	-0.05%	1,261,280
Jul 22, 2026	21.79	21.90	21.69	21.85	21.85	0.55%	813,739
Jul 21, 2026	21.73	21.88	21.50	21.73	21.73	0.09%	1,735,317
Jul 20, 2026	20.96	21.75	20.96	21.71	21.71	4.22%	3,503,444
Jul 19, 2026	20.78	20.83	20.63	20.83	20.83	0.19%	112,981
Jul 16, 2026	20.64	20.79	20.52	20.79	20.79	1.02%	1,857,210
Jul 15, 2026	20.66	20.72	20.48	20.58	20.58	0.39%	1,562,374
Jul 14, 2026	21.19	21.21	20.45	20.50	20.50	-3.21%	1,528,591
Jul 13, 2026	21.79	21.79	21.08	21.18	21.18	0.52%	739,714
Jul 12, 2026	21.19	21.23	21.05	21.07	21.07	-0.57%	193,606
Jul 9, 2026	21.13	21.30	21.00	21.19	21.19	0.33%	670,674
Jul 8, 2026	20.89	21.20	20.89	21.12	21.12	0.43%	511,458
Jul 7, 2026	20.91	21.03	20.80	21.03	21.03	0.62%	758,552
Jul 6, 2026	21.02	21.15	20.90	20.90	20.90	-0.52%	1,165,089
Jul 5, 2026	21.00	21.02	20.88	21.01	21.01	0.57%	237,649
Jul 2, 2026	20.91	21.05	20.89	20.89	20.89	-0.10%	401,165
Jul 1, 2026	20.79	21.09	20.79	20.91	20.91	0.82%	652,382
Jun 30, 2026	21.14	21.18	20.74	20.74	20.74	-1.89%	2,202,203
Jun 29, 2026	21.48	21.52	21.09	21.14	21.14	-2.13%	735,753
Jun 28, 2026	21.68	21.70	21.39	21.60	21.60	-0.37%	399,180
Jun 25, 2026	21.75	21.85	21.61	21.68	21.68	-0.23%	651,822
Jun 24, 2026	21.97	21.97	21.73	21.73	21.73	-1.05%	940,395
Jun 23, 2026	21.60	21.97	21.60	21.96	21.96	1.67%	1,073,740
Jun 22, 2026	21.57	21.62	21.37	21.60	21.60	0.47%	781,254
Jun 21, 2026	21.66	21.66	21.41	21.50	21.50	-0.74%	158,005
Jun 18, 2026	21.43	21.66	21.42	21.66	21.66	1.50%	2,287,815
Jun 17, 2026	21.40	21.46	21.22	21.34	21.34	0.14%	1,055,724
Jun 16, 2026	21.10	21.40	21.10	21.31	21.31	1.00%	1,557,514
Jun 15, 2026	21.10	21.37	21.04	21.10	21.10	0.29%	5,327,227
Jun 14, 2026	20.90	21.08	20.78	21.04	21.04	1.69%	657,593
Jun 11, 2026	20.79	20.79	20.66	20.69	20.69	-0.81%	1,525,586
Jun 10, 2026	21.00	21.01	20.68	20.86	20.86	-0.71%	2,155,784
Jun 9, 2026	20.98	21.14	20.97	21.01	21.01	0.14%	3,413,618
Jun 8, 2026	21.05	21.05	20.77	20.98	20.98	-0.29%	5,405,911
Jun 7, 2026	21.01	21.15	21.01	21.04	21.04	-0.05%	219,828
Jun 4, 2026	21.12	21.16	21.01	21.05	21.05	0.05%	922,067
Jun 3, 2026	21.19	21.20	21.04	21.04	21.04	-0.14%	863,058
Jun 2, 2026	21.05	21.21	20.98	21.07	21.07	0.57%	1,206,919
Jun 1, 2026	21.05	21.13	20.78	20.95	20.95	-1.60%	5,692,074
May 31, 2026	21.30	21.31	21.00	21.29	21.29	0.42%	382,149
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