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
2015-06-30 23.80 23.94 23.80 23.94 958
2015-06-29 23.72 23.88 23.72 23.88 215
2015-06-26 23.71 24.04 23.71 24.04 1,511
2015-06-25 23.74 23.74 23.74 23.74 100
2015-06-24 23.94 23.94 23.67 23.67 336
2015-06-23 23.41 23.55 23.26 23.47 302
2015-06-22 23.29 23.55 23.29 23.55 201
2015-06-19 23.00 23.48 23.00 23.11 2,200
2015-06-18 22.93 23.00 22.93 23.00 121
2015-06-17 22.80 22.99 22.80 22.91 414
2015-06-16 22.96 22.96 22.96 22.96 160
2015-06-15 22.87 22.94 22.75 22.94 846
2015-06-12 22.92 22.99 22.83 22.99 707
2015-06-11 22.84 22.84 22.71 22.71 300
2015-06-10 22.99 22.99 22.85 22.88 328
2015-06-09 22.47 22.47 22.47 22.47 100
2015-06-08 22.73 22.73 22.50 22.50 496
2015-06-05 22.91 22.92 22.80 22.835 1,100
2015-06-04 23.00 23.00 22.90 22.90 200
2015-06-03 22.955 22.955 22.955 22.955 100
2015-06-02 22.895 23.00 22.89 22.92 601
2015-06-01 22.91 22.91 22.865 22.865 400
2015-05-29 22.76 22.76 22.74 22.74 400
2015-05-28 22.59 22.66 22.57 22.57 346
2015-05-27 22.47 22.79 22.47 22.79 170
2015-05-26 22.21 22.49 22.19 22.49 504
2015-05-22 22.40 22.40 22.30 22.31 1,028
2015-05-21 22.40 22.50 22.40 22.49 370
2015-05-20 22.44 22.47 22.38 22.38 250
2015-05-19 22.425 22.59 22.425 22.56 591

» More American Natl Bankshares Stock Price History