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
2016-04-28 26.44 26.69 26.43 26.57 612
2016-04-27 26.10 26.40 26.07 26.40 706
2016-04-26 25.95 26.22 25.95 26.17 2,419
2016-04-25 25.84 25.99 25.81 25.99 1,582
2016-04-22 26.27 26.27 25.65 25.94 1,895
2016-04-21 26.40 26.40 25.80 25.90 1,179
2016-04-20 26.24 26.24 26.04 26.04 1,697
2016-04-19 26.35 26.35 26.35 26.35 94
2016-04-18 26.44 26.63 26.00 26.60 1,313
2016-04-15 26.01 26.39 26.01 26.39 4,126
2016-04-14 26.04 26.04 25.96 25.96 281
2016-04-13 25.68 25.97 25.68 25.96 300
2016-04-12 25.39 25.63 25.38 25.63 341
2016-04-11 25.01 25.01 25.01 25.01 200
2016-04-08 25.25 25.25 24.69 24.69 1,394
2016-04-07 25.05 25.05 24.91 24.96 341
2016-04-06 25.13 25.13 25.05 25.05 102
2016-04-05 25.29 25.39 25.03 25.04 610
2016-04-04 25.60 25.62 25.46 25.46 203
2016-04-01 25.26 25.50 25.15 25.44 1,016
2016-03-31 25.12 25.50 25.12 25.43 955
2016-03-30 25.15 25.73 25.15 25.40 448
2016-03-29 24.80 25.35 24.45 25.35 1,105
2016-03-28 24.63 24.75 24.40 24.62 2,148
2016-03-24 24.15 24.56 24.15 24.56 1,069
2016-03-23 24.55 24.68 24.32 24.43 2,217
2016-03-22 25.02 25.02 24.71 24.80 992
2016-03-21 25.20 25.20 24.95 25.03 1,033
2016-03-18 24.60 25.14 24.53 25.12 2,767
2016-03-17 24.27 24.60 24.27 24.57 384

» More American Natl Bankshares Stock Price History