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
2020-08-06 23.04 23.04 22.36 22.70 475
2020-08-05 22.71 23.10 22.71 23.10 345
2020-08-04 22.12 22.25 21.63 22.25 497
2020-08-03 22.40 22.59 22.34 22.56 274
2020-07-31 21.71 21.88 21.70 21.80 1,310
2020-07-30 22.51 22.56 22.25 22.37 403
2020-07-29 22.83 23.48 22.78 23.14 1,913
2020-07-28 23.00 23.00 22.53 22.79 791
2020-07-27 22.94 22.98 22.61 22.94 896
2020-07-24 23.50 23.51 23.05 23.11 791
2020-07-23 23.35 23.35 23.17 23.33 982
2020-07-22 23.375 23.375 23.12 23.12 115
2020-07-21 23.80 24.19 23.48 23.48 1,609
2020-07-20 23.20 23.20 22.61 23.10 687
2020-07-17 23.79 24.35 23.78 23.91 124
2020-07-16 24.31 24.31 23.50 23.75 1,015
2020-07-15 24.14 24.60 24.14 24.42 2,459
2020-07-14 23.15 23.58 23.06 23.19 1,076
2020-07-13 23.31 23.74 22.99 23.38 855
2020-07-10 21.44 22.90 21.44 22.70 626
2020-07-09 22.67 22.68 21.44 21.55 1,821
2020-07-08 22.61 22.68 22.10 22.68 1,596
2020-07-07 23.375 23.375 22.65 22.75 1,582
2020-07-06 23.50 23.93 23.50 23.87 682
2020-07-02 24.68 24.68 23.14 23.30 411
2020-07-01 24.57 24.74 23.63 23.72 609
2020-06-30 23.83 25.32 23.83 25.24 466
2020-06-29 23.65 24.17 23.62 23.83 1,582
2020-06-26 22.80 23.10 22.01 23.10 3,575
2020-06-25 22.15 23.34 22.15 23.34 458

» 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.