AMERICAN NATL BANKSHARES Historical Stock Price

Below is the stock price history for American Natl Bankshares AMNB. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The American Natl Bankshares stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

American Natl Bankshares Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	23.01	23.01	22.82	22.82	30
2012-05-18	23.20	23.20	22.93	23.13	129
2012-05-17	23.05	23.25	22.93	22.98	507
2012-05-16	23.25	23.51	23.22	23.51	168
2012-05-15	22.72	23.44	22.72	23.25	1,234
2012-05-14	22.78	23.14	22.78	23.14	215
2012-05-11	23.16	23.25	22.78	23.20	469
2012-05-10	23.20	23.42	23.12	23.17	927
2012-05-09	23.34	23.72	23.25	23.72	615
2012-05-08	23.28	23.40	23.02	23.40	1,073
2012-05-07	22.99	23.06	22.52	22.80	1,362
2012-05-04	23.40	23.40	22.85	22.96	1,506
2012-05-03	23.63	23.85	23.42	23.85	1,300
2012-05-02	23.96	23.96	23.59	23.65	3,625
2012-05-01	23.59	23.99	23.24	23.95	423
2012-04-30	23.11	23.50	23.11	23.12	2,940
2012-04-27	23.01	23.48	22.77	23.22	1,495
2012-04-26	21.69	22.51	21.69	22.50	800
2012-04-25	21.77	21.77	21.55	21.55	400
2012-04-24	21.68	21.68	21.68	21.68	100
2012-04-23	21.86	21.90	21.80	21.90	1,205
2012-04-20	22.14	22.19	21.95	21.955	903
2012-04-19	22.00	22.00	21.83	21.93	341
2012-04-18	21.96	22.00	21.70	21.94	1,451
2012-04-17	21.90	21.98	21.80	21.90	2,019
2012-04-16	21.72	21.97	21.55	21.67	1,334
2012-04-13	21.47	21.615	21.45	21.615	1,099
2012-04-12	21.59	21.65	21.53	21.63	531
2012-04-11	21.69	21.70	21.69	21.70	185
2012-04-10	21.425	21.45	21.16	21.31	1,973

» More American Natl Bankshares Stock Price History