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
2018-12-14 32.42 32.46 32.42 32.45 263
2018-12-13 32.54 32.78 32.37 32.78 390
2018-12-12 33.04 33.04 33.04 33.04 105
2018-12-11 32.67 32.99 32.67 32.95 905
2018-12-10 32.92 33.10 32.78 33.10 244
2018-12-07 33.85 34.04 33.48 33.78 2,117
2018-12-06 34.72 34.72 34.69 34.71 791
2018-12-04 35.71 35.80 35.50 35.80 845
2018-12-03 35.93 36.10 35.93 36.10 321
2018-11-30 35.70 35.90 35.70 35.90 365
2018-11-29 35.83 36.34 35.50 36.25 676
2018-11-28 35.22 36.27 35.22 36.27 300
2018-11-27 36.01 36.01 35.56 35.58 825
2018-11-23 35.55 35.55 35.55 35.55 40
2018-11-21 35.68 35.71 35.47 35.71 2,327
2018-11-20 36.02 36.48 35.67 35.68 1,732
2018-11-19 36.14 36.78 36.14 36.44 522
2018-11-15 35.96 36.37 35.96 36.37 259
2018-11-14 36.61 36.61 35.99 35.99 301
2018-11-13 36.58 36.58 36.58 36.58 200
2018-11-12 36.84 36.89 36.67 36.67 800
2018-11-09 36.93 36.93 36.74 36.74 557
2018-11-08 36.43 36.45 36.43 36.45 100
2018-11-07 36.63 36.63 36.30 36.30 108
2018-11-06 36.10 36.10 36.10 36.10 110
2018-11-05 35.88 35.92 35.88 35.92 23
2018-11-02 36.17 36.17 36.02 36.02 105
2018-11-01 36.08 36.11 36.08 36.11 271
2018-10-31 36.29 36.29 36.04 36.04 500
2018-10-29 36.13 36.25 36.13 36.25 300

» 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.