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. The American Natl Bankshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Natl Bankshares Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-23 35.15 35.15 32.68 32.78 477
2019-08-21 34.85 34.85 34.85 34.85 200
2019-08-19 34.84 35.66 34.84 35.60 284
2019-08-16 35.02 35.02 34.865 34.865 75
2019-08-15 34.45 34.45 34.45 34.45 5
2019-08-14 34.68 34.68 33.80 33.80 55
2019-08-13 34.86 34.96 34.86 34.96 27
2019-08-12 34.89 35.39 34.89 35.14 225
2019-08-09 35.85 35.85 35.64 35.64 11
2019-08-08 36.27 36.30 35.96 35.96 594
2019-08-07 34.82 34.82 34.31 34.60 461
2019-08-06 35.24 35.36 34.82 35.36 457
2019-08-05 35.85 35.85 35.11 35.11 543
2019-08-02 36.38 36.38 35.68 35.89 459
2019-08-01 37.25 37.25 36.53 36.74 600
2019-07-31 37.05 37.42 36.89 37.42 826
2019-07-30 36.49 36.77 36.49 36.77 149
2019-07-29 36.27 36.46 35.19 35.19 715
2019-07-26 36.72 36.80 36.54 36.76 294
2019-07-25 36.06 36.68 36.06 36.44 1,403
2019-07-24 35.48 36.88 35.30 36.46 538
2019-07-23 35.38 35.38 35.02 35.02 1,258
2019-07-22 35.90 35.90 35.16 35.16 274
2019-07-18 36.99 36.99 36.99 36.99 17
2019-07-17 36.75 37.24 36.72 36.76 185
2019-07-16 36.40 36.40 36.40 36.40 257
2019-07-15 37.31 37.47 36.25 36.27 387
2019-07-12 37.39 37.79 37.11 37.72 233
2019-07-11 37.24 37.62 37.24 37.37 302
2019-07-10 37.91 38.22 37.62 38.04 335

» More American Natl Bankshares Stock Price History

To see other companies like American Natl Bankshares (AMNB), view our stock market today for news, and other data.