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
2014-07-21 21.36 21.36 21.30 21.30 509
2014-07-18 21.65 21.65 21.50 21.50 60
2014-07-17 21.65 21.65 21.51 21.51 200
2014-07-16 21.80 21.80 21.79 21.79 184
2014-07-15 22.00 22.04 22.00 22.04 102
2014-07-14 22.32 22.32 22.06 22.17 749
2014-07-11 22.06 22.07 22.06 22.07 144
2014-07-10 22.00 22.14 21.93 21.93 695
2014-07-09 22.46 22.68 22.46 22.68 115
2014-07-08 22.43 22.66 22.42 22.42 1,736
2014-07-07 22.39 22.39 22.38 22.38 310
2014-07-03 22.60 22.60 22.45 22.45 165
2014-07-01 21.96 21.96 21.88 21.91 1,564
2014-06-30 21.90 21.90 21.75 21.75 300
2014-06-27 22.04 22.04 21.90 21.90 607
2014-06-26 21.72 22.06 21.72 22.06 300
2014-06-25 22.06 22.06 21.89 21.96 973
2014-06-24 22.09 22.09 22.09 22.09 600
2014-06-23 22.12 22.12 22.12 22.12 100
2014-06-20 22.17 22.17 21.89 22.05 1,171
2014-06-19 22.02 22.02 22.02 22.02 43
2014-06-18 22.07 22.07 22.07 22.07 100
2014-06-17 21.71 21.99 21.71 21.91 3,192
2014-06-16 21.895 21.92 21.67 21.67 996
2014-06-13 22.26 22.26 22.00 22.02 357
2014-06-12 22.02 22.02 21.94 21.94 300
2014-06-11 22.00 22.22 21.94 21.94 753
2014-06-10 22.25 22.25 22.22 22.22 163
2014-06-09 22.36 22.66 22.36 22.66 767
2014-06-06 22.02 22.78 22.02 22.63 951

» More American Natl Bankshares Stock Price History