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
2017-02-27 36.65 36.70 36.65 36.70 218
2017-02-24 36.65 36.65 36.65 36.65 4
2017-02-23 36.65 36.80 36.50 36.75 305
2017-02-17 36.30 36.50 36.30 36.50 782
2017-02-16 36.30 36.30 36.20 36.25 549
2017-02-15 36.10 36.15 36.10 36.15 208
2017-02-14 36.00 36.00 36.00 36.00 100
2017-02-13 35.95 35.95 35.95 35.95 100
2017-02-10 34.80 35.20 34.80 35.05 378
2017-02-08 35.15 35.15 35.15 35.15 13
2017-02-07 35.30 35.95 35.30 35.50 399
2017-02-06 36.45 36.50 36.00 36.00 108
2017-02-03 36.00 36.10 36.00 36.10 215
2017-02-02 35.70 35.70 35.70 35.70 11
2017-02-01 35.90 35.90 35.80 35.80 200
2017-01-31 35.20 35.35 35.20 35.35 120
2017-01-30 35.10 35.10 35.10 35.10 43
2017-01-26 35.95 35.95 35.95 35.95 100
2017-01-25 35.75 35.75 35.65 35.65 653
2017-01-24 35.00 35.30 35.00 35.30 370
2017-01-23 34.80 34.95 34.80 34.95 505
2017-01-20 34.65 34.80 34.65 34.80 27
2017-01-19 34.90 34.90 34.90 34.90 142
2017-01-18 34.90 34.90 34.90 34.90 100
2017-01-17 34.95 34.95 34.75 34.80 473
2017-01-13 34.90 34.90 34.90 34.90 300
2017-01-12 34.55 34.60 34.15 34.60 744
2017-01-11 35.30 35.30 35.10 35.25 410
2017-01-10 35.60 35.60 35.35 35.35 116
2017-01-09 35.50 35.55 35.30 35.30 959

» More American Natl Bankshares Stock Price History