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
2015-03-04 22.18 22.21 22.10 22.10 216
2015-03-03 22.83 22.97 22.83 22.97 135
2015-03-02 22.71 22.88 22.71 22.84 956
2015-02-27 22.40 22.77 22.16 22.77 292
2015-02-26 22.42 22.49 22.32 22.49 350
2015-02-25 22.51 22.61 22.19 22.61 1,079
2015-02-24 22.05 22.29 22.05 22.29 155
2015-02-23 22.07 22.19 22.05 22.19 236
2015-02-20 22.22 22.22 22.16 22.16 200
2015-02-19 22.50 22.50 22.22 22.24 1,490
2015-02-18 22.53 22.76 22.53 22.63 103
2015-02-17 22.79 22.90 22.73 22.76 165
2015-02-13 22.70 23.23 22.70 22.83 1,132
2015-02-12 22.87 22.87 22.86 22.86 200
2015-02-11 22.96 23.14 22.70 22.70 543
2015-02-10 23.13 23.51 22.93 22.93 804
2015-02-09 23.17 23.51 23.17 23.51 232
2015-02-06 23.53 23.53 23.34 23.34 298
2015-02-05 23.30 23.66 23.30 23.66 358
2015-02-04 22.98 22.98 22.98 22.98 81
2015-02-03 22.55 22.94 22.55 22.94 151
2015-02-02 22.05 22.22 22.00 22.22 592
2015-01-30 22.63 22.76 21.75 21.83 850
2015-01-29 22.70 22.71 22.37 22.37 1,019
2015-01-28 22.81 22.81 22.75 22.75 300
2015-01-27 22.44 22.99 22.44 22.82 1,934
2015-01-26 21.95 23.08 21.88 23.05 1,480
2015-01-23 21.99 22.07 21.72 22.07 1,315
2015-01-22 21.71 22.01 21.71 22.01 300
2015-01-21 21.72 21.73 21.72 21.73 643

» More American Natl Bankshares Stock Price History