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
2018-06-18 41.55 41.55 41.55 41.55 10
2018-06-15 41.45 41.70 41.45 41.55 239
2018-06-14 41.15 41.15 41.15 41.15 100
2018-06-12 40.80 40.80 40.50 40.50 201
2018-06-11 41.30 41.30 41.25 41.25 716
2018-06-08 41.50 41.50 41.45 41.45 284
2018-06-07 42.00 42.00 41.75 41.85 109
2018-06-06 42.55 42.55 41.60 41.60 207
2018-06-05 40.60 40.60 40.30 40.50 302
2018-06-04 39.40 40.275 39.40 40.20 286
2018-06-01 39.80 40.00 39.60 40.00 302
2018-05-31 39.85 40.05 39.80 39.90 290
2018-05-30 39.50 39.50 39.50 39.50 200
2018-05-29 39.40 39.40 39.25 39.25 363
2018-05-25 39.35 39.85 39.35 39.75 85
2018-05-23 39.40 39.40 39.35 39.35 200
2018-05-22 39.35 39.35 39.35 39.35 100
2018-05-21 38.75 39.55 38.75 39.55 233
2018-05-18 38.80 38.90 38.75 38.75 344
2018-05-17 38.95 38.95 38.70 38.80 2,050
2018-05-16 39.20 39.20 38.20 38.25 921
2018-05-15 38.65 38.90 38.65 38.75 522
2018-05-14 39.05 39.15 38.95 39.15 676
2018-05-11 39.45 39.50 39.30 39.35 61
2018-05-09 39.75 39.75 39.35 39.65 592
2018-05-08 39.10 39.50 39.10 39.50 301
2018-05-07 39.75 39.75 39.00 39.00 5,360
2018-05-03 38.60 38.60 38.60 38.60 1
2018-05-02 38.80 39.00 38.70 39.00 305
2018-05-01 38.70 38.70 38.30 38.70 790

» 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.