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
2019-06-13 36.10 36.10 36.01 36.01 263
2019-06-11 35.38 35.68 35.00 35.68 279
2019-06-10 35.245 35.245 35.00 35.08 305
2019-06-07 35.19 35.40 35.10 35.10 481
2019-06-06 34.96 34.96 34.95 34.95 64
2019-06-05 35.10 35.22 35.10 35.22 200
2019-06-04 35.40 35.67 35.40 35.67 308
2019-06-03 34.90 35.27 34.90 35.10 1,287
2019-05-31 35.11 35.11 34.65 34.75 1,433
2019-05-30 34.50 34.86 34.50 34.86 310
2019-05-29 34.93 35.04 34.80 34.80 340
2019-05-28 35.06 35.06 35.06 35.06 1
2019-05-24 35.55 35.55 35.55 35.55 72
2019-05-23 35.65 35.65 35.09 35.09 110
2019-05-21 36.41 36.41 36.41 36.41 300
2019-05-20 36.54 36.54 36.54 36.54 5
2019-05-16 36.52 36.93 36.52 36.77 388
2019-05-15 36.30 36.30 36.30 36.30 123
2019-05-14 36.45 36.45 36.45 36.45 100
2019-05-13 37.39 37.39 36.08 36.08 82
2019-05-09 37.31 37.31 37.18 37.24 28
2019-05-08 36.92 37.40 36.92 37.40 33
2019-05-07 37.22 37.22 37.22 37.22 209
2019-05-06 37.00 37.25 37.00 37.25 201
2019-05-03 37.24 37.58 37.21 37.58 774
2019-05-01 37.75 37.75 37.05 37.24 301
2019-04-29 37.04 38.83 37.04 38.43 754
2019-04-25 36.75 37.15 36.32 37.15 549
2019-04-24 37.04 37.04 36.69 36.99 476
2019-04-23 35.99 36.97 35.99 36.97 444

» 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.