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
2014-10-31 23.51 24.23 23.51 24.17 2,616
2014-10-30 23.18 23.93 23.18 23.87 1,411
2014-10-29 22.95 23.55 22.90 23.45 935
2014-10-28 22.71 23.23 22.71 23.23 1,962
2014-10-27 22.96 23.12 22.66 23.00 229
2014-10-23 22.89 22.89 22.89 22.89 129
2014-10-22 23.15 23.68 23.14 23.14 1,083
2014-10-21 22.94 22.94 22.23 22.46 1,848
2014-10-20 22.69 22.72 22.39 22.48 1,620
2014-10-17 22.62 22.64 22.54 22.60 393
2014-10-16 23.00 23.00 22.61 22.90 1,382
2014-10-15 22.99 22.99 22.11 22.65 867
2014-10-14 22.97 22.97 22.97 22.97 102
2014-10-13 21.95 22.85 21.95 22.85 2,406
2014-10-10 22.14 22.17 22.07 22.08 1,010
2014-10-09 22.11 22.11 22.00 22.02 511
2014-10-08 21.81 22.38 21.81 22.38 365
2014-10-07 21.94 22.21 21.94 22.11 852
2014-10-06 22.07 22.07 22.07 22.07 1
2014-10-03 22.24 22.24 22.03 22.10 507
2014-10-02 21.84 22.11 21.84 22.11 267
2014-10-01 22.48 22.48 21.89 22.00 850
2014-09-30 22.55 22.85 22.55 22.72 457
2014-09-29 22.73 22.73 22.72 22.72 116
2014-09-26 22.86 22.86 22.85 22.85 300
2014-09-25 23.21 23.21 23.01 23.10 700
2014-09-24 23.00 23.18 23.00 23.18 553
2014-09-23 22.91 22.99 22.80 22.92 607
2014-09-22 22.94 22.99 22.94 22.97 564
2014-09-19 22.58 22.77 22.58 22.76 800

» More American Natl Bankshares Stock Price History