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
2019-04-22 35.00 35.43 35.00 35.43 217
2019-04-18 35.06 35.06 35.06 35.06 80
2019-04-17 35.49 35.49 35.23 35.23 271
2019-04-16 35.27 35.27 35.27 35.27 1
2019-04-15 34.60 35.17 34.59 35.17 795
2019-04-12 34.41 34.52 34.40 34.52 770
2019-04-11 34.50 34.50 34.50 34.50 34
2019-04-10 34.42 34.53 34.16 34.26 214
2019-04-09 34.20 34.27 34.20 34.27 316
2019-04-08 34.32 34.35 33.75 33.84 203
2019-04-05 33.41 34.27 33.41 34.16 155
2019-04-04 33.98 34.55 33.98 34.31 142
2019-04-03 34.15 34.20 33.91 34.10 781
2019-04-02 34.01 34.53 34.01 34.24 134
2019-04-01 34.26 35.30 34.16 35.30 1,147
2019-03-29 34.90 35.25 34.58 34.58 5,959
2019-03-28 33.75 34.05 33.75 33.88 153
2019-03-27 33.89 33.89 33.89 33.89 1
2019-03-26 32.85 33.91 32.85 33.91 81
2019-03-25 33.10 33.42 33.10 33.42 180
2019-03-22 34.49 34.49 33.29 33.75 215
2019-03-21 34.60 34.60 34.60 34.60 377
2019-03-20 34.915 34.915 34.60 34.60 270
2019-03-18 34.97 34.98 34.90 34.98 311
2019-03-15 34.52 34.73 34.52 34.73 201
2019-03-14 34.465 34.465 34.26 34.26 180
2019-03-13 34.40 34.56 34.40 34.45 430
2019-03-12 34.52 34.52 34.37 34.37 22
2019-03-11 35.20 35.20 34.78 34.97 585
2019-03-08 34.53 34.53 34.20 34.20 13

» 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.