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
2014-12-18 24.04 24.52 24.04 24.52 1,232
2014-12-17 23.36 23.44 23.32 23.44 307
2014-12-16 23.34 23.45 23.26 23.45 1,193
2014-12-15 23.34 23.34 23.34 23.34 110
2014-12-12 23.15 23.39 23.15 23.25 722
2014-12-11 23.33 23.50 23.33 23.37 820
2014-12-10 23.05 23.46 23.05 23.35 986
2014-12-09 22.40 23.41 22.11 23.41 512
2014-12-08 23.27 23.27 22.82 22.82 472
2014-12-05 23.21 23.37 23.20 23.20 1,026
2014-12-04 23.28 23.31 23.07 23.07 471
2014-12-03 23.37 23.37 23.05 23.30 614
2014-12-02 23.22 23.46 23.22 23.46 2,563
2014-12-01 23.21 23.46 23.21 23.46 2,045
2014-11-28 23.76 23.96 23.54 23.54 2,320
2014-11-26 23.60 23.89 23.60 23.73 3,623
2014-11-25 23.99 23.99 23.72 23.93 1,573
2014-11-24 23.70 24.76 23.41 24.25 2,998
2014-11-21 23.71 23.71 23.42 23.49 1,543
2014-11-20 23.34 23.34 23.34 23.34 151
2014-11-19 23.11 23.11 23.11 23.11 100
2014-11-18 24.05 24.36 23.61 23.61 1,276
2014-11-17 24.24 24.35 24.24 24.31 1,816
2014-11-14 24.30 24.66 24.30 24.66 1,038
2014-11-13 24.86 24.86 24.59 24.64 153
2014-11-12 24.46 24.64 24.05 24.48 2,128
2014-11-11 24.35 24.62 24.35 24.47 1,056
2014-11-10 24.08 24.92 24.08 24.51 5,207
2014-11-07 24.86 24.92 24.16 24.19 3,148
2014-11-06 24.29 24.68 24.21 24.68 1,418

» More American Natl Bankshares Stock Price History