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
2014-04-23 22.06 22.06 22.04 22.04 325
2014-04-21 22.10 22.22 22.10 22.20 506
2014-04-17 22.10 22.10 22.10 22.10 100
2014-04-16 22.25 22.45 22.25 22.25 1,332
2014-04-15 22.14 22.14 22.01 22.06 204
2014-04-14 22.40 22.40 22.00 22.01 450
2014-04-11 22.36 22.37 22.32 22.32 924
2014-04-10 22.50 22.50 22.50 22.50 1
2014-04-09 22.45 22.45 22.45 22.45 300
2014-04-08 22.72 23.135 22.40 22.80 823
2014-04-07 22.75 22.80 22.75 22.80 200
2014-04-04 23.92 23.92 22.76 22.86 1,102
2014-04-03 24.00 24.00 24.00 24.00 83
2014-04-01 23.39 23.46 23.24 23.41 1,026
2014-03-31 23.00 23.74 23.00 23.69 1,053
2014-03-28 23.14 23.14 22.52 22.52 367
2014-03-27 22.96 22.96 22.51 22.65 473
2014-03-26 23.33 23.33 23.195 23.195 500
2014-03-25 24.21 24.21 24.00 24.00 400
2014-03-24 24.10 24.48 24.10 24.42 394
2014-03-21 24.10 24.10 24.10 24.10 200
2014-03-20 23.40 23.93 23.40 23.93 200
2014-03-19 23.50 23.50 23.50 23.50 101
2014-03-18 22.71 23.49 22.71 23.45 1,004
2014-03-17 23.39 23.39 22.96 22.96 590
2014-03-14 23.23 23.23 22.81 23.17 125
2014-03-13 23.35 23.35 23.19 23.24 156
2014-03-12 22.80 23.28 22.80 23.10 149
2014-03-11 23.01 23.01 22.66 22.80 427
2014-03-07 23.74 24.00 23.74 24.00 101

» More American Natl Bankshares Stock Price History