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
2014-09-30 22.55 22.85 22.55 22.72 457
2014-09-29 22.73 22.73 22.72 22.72 116
2014-09-26 22.86 22.86 22.85 22.85 300
2014-09-25 23.21 23.21 23.01 23.10 700
2014-09-24 23.00 23.18 23.00 23.18 553
2014-09-23 22.91 22.99 22.80 22.92 607
2014-09-22 22.94 22.99 22.94 22.97 564
2014-09-19 22.58 22.77 22.58 22.76 800
2014-09-18 22.35 22.66 22.35 22.39 224
2014-09-17 22.04 22.21 22.04 22.21 106
2014-09-12 22.25 22.25 22.25 22.25 178
2014-09-11 22.205 22.205 22.205 22.205 100
2014-09-09 22.24 22.24 22.09 22.09 305
2014-09-04 22.10 22.10 22.10 22.10 73
2014-09-03 22.04 22.11 22.04 22.055 401
2014-09-02 22.14 22.40 22.14 22.22 371
2014-08-29 22.01 22.01 22.00 22.00 11
2014-08-27 22.00 22.05 21.90 21.90 350
2014-08-26 22.02 22.03 22.02 22.03 123
2014-08-22 21.88 21.99 21.87 21.87 749
2014-08-21 21.45 21.92 21.45 21.92 502
2014-08-20 21.62 21.65 21.62 21.64 800
2014-08-19 21.52 21.77 21.52 21.77 308
2014-08-18 21.20 21.44 21.20 21.36 424
2014-08-15 21.24 21.28 21.02 21.02 907
2014-08-14 21.59 21.59 21.00 21.00 7,561
2014-08-13 21.53 21.53 21.34 21.41 514
2014-08-12 21.48 21.59 21.48 21.49 647
2014-08-11 21.53 21.84 21.48 21.65 328
2014-08-08 21.15 21.36 21.15 21.36 452

» More American Natl Bankshares Stock Price History