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
2016-02-12 24.52 24.66 24.20 24.66 372
2016-02-11 23.39 24.18 23.39 24.18 202
2016-02-10 24.29 24.29 24.16 24.16 400
2016-02-09 24.23 24.40 24.14 24.27 472
2016-02-08 23.97 24.49 23.37 24.49 763
2016-02-05 24.45 24.74 23.64 23.64 1,685
2016-02-04 24.67 24.81 24.29 24.47 2,101
2016-02-03 25.29 25.29 24.43 24.43 436
2016-02-02 24.79 24.79 24.79 24.79 100
2016-02-01 25.21 25.44 24.94 25.44 1,074
2016-01-29 25.00 25.05 24.95 24.99 3,144
2016-01-28 25.00 25.00 24.61 24.78 641
2016-01-27 24.15 24.83 24.15 24.55 638
2016-01-25 24.60 25.04 24.45 24.45 1,007
2016-01-22 23.71 24.63 23.71 24.57 972
2016-01-21 22.89 24.10 22.89 23.50 942
2016-01-20 22.97 23.57 22.65 23.47 1,218
2016-01-19 23.83 23.99 22.54 22.87 422
2016-01-15 23.27 23.55 23.26 23.50 407
2016-01-14 23.88 24.30 23.71 24.30 202
2016-01-13 24.46 24.46 23.47 23.47 1,048
2016-01-12 24.10 24.10 23.87 24.01 518
2016-01-11 24.99 24.99 23.84 24.04 1,035
2016-01-08 24.86 24.86 24.14 24.14 549
2016-01-07 25.00 25.10 24.74 24.91 2,945
2016-01-06 24.64 25.70 24.64 25.60 3,520
2016-01-05 25.06 25.45 24.60 25.43 3,677
2016-01-04 25.10 25.10 24.51 24.59 1,486
2015-12-31 26.18 26.18 25.66 25.66 1,314
2015-12-30 25.70 26.10 25.70 25.84 486

» More American Natl Bankshares Stock Price History