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
2015-08-28 23.44 23.44 23.44 23.44 100
2015-08-27 23.02 23.10 22.94 23.00 422
2015-08-26 23.00 23.02 22.62 22.93 1,151
2015-08-25 22.60 22.84 22.60 22.63 1,252
2015-08-24 22.00 23.31 22.00 22.42 843
2015-08-21 22.82 23.22 22.80 22.97 1,815
2015-08-20 23.17 23.17 22.85 22.85 1,153
2015-08-19 23.32 23.32 23.14 23.14 500
2015-08-18 23.35 23.35 23.23 23.28 931
2015-08-17 23.34 23.635 23.34 23.51 1,037
2015-08-14 23.06 23.43 23.06 23.38 535
2015-08-13 23.47 23.505 23.29 23.29 247
2015-08-12 23.59 23.67 23.54 23.57 493
2015-08-11 23.71 23.875 23.65 23.875 301
2015-08-10 23.885 23.885 23.69 23.69 216
2015-08-07 23.62 23.72 23.46 23.72 455
2015-08-06 23.62 23.62 23.54 23.58 385
2015-08-05 23.59 24.12 23.59 23.91 102
2015-08-04 23.82 23.82 23.67 23.75 319
2015-08-03 23.66 23.66 23.45 23.45 1,705
2015-07-31 23.80 23.81 23.56 23.68 461
2015-07-30 23.24 23.34 23.16 23.22 738
2015-07-29 23.19 23.42 23.19 23.20 1,374
2015-07-28 23.31 23.86 23.31 23.86 985
2015-07-27 23.55 23.55 23.39 23.47 405
2015-07-24 23.49 24.17 23.14 23.61 1,523
2015-07-23 23.31 23.43 23.08 23.26 818
2015-07-22 23.03 23.06 22.93 23.06 329
2015-07-20 23.33 23.33 23.25 23.32 1,016
2015-07-17 23.79 23.79 23.36 23.50 556

» More American Natl Bankshares Stock Price History