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
2019-02-21 34.83 35.29 34.83 35.05 223
2019-02-20 35.12 35.71 35.12 35.71 84
2019-02-19 34.75 35.19 34.75 34.89 304
2019-02-14 33.90 34.00 33.90 34.00 20
2019-02-13 34.10 34.10 34.10 34.10 101
2019-02-12 33.68 34.36 33.68 33.92 249
2019-02-08 34.03 34.12 34.03 34.12 320
2019-02-07 33.30 33.30 33.30 33.30 200
2019-02-06 33.49 33.49 33.49 33.49 90
2019-02-04 33.01 33.22 33.01 33.22 39
2019-02-01 32.40 32.40 32.40 32.40 120
2019-01-31 32.66 32.71 32.66 32.71 318
2019-01-29 32.06 32.33 32.06 32.33 1,795
2019-01-28 32.78 32.78 32.25 32.25 1,457
2019-01-25 32.70 32.70 32.42 32.42 250
2019-01-24 32.40 32.40 32.40 32.40 342
2019-01-23 32.60 32.60 32.60 32.60 100
2019-01-22 32.33 32.33 32.33 32.33 100
2019-01-17 32.89 34.00 32.89 33.90 452
2019-01-16 33.03 33.03 33.03 33.03 4
2019-01-15 32.16 32.16 32.16 32.16 6
2019-01-14 32.43 32.43 32.09 32.14 403
2019-01-11 32.50 32.50 32.12 32.12 336
2019-01-10 31.79 31.90 31.79 31.90 115
2019-01-09 32.15 32.38 32.15 32.38 101
2019-01-08 31.84 32.12 31.76 32.12 572
2019-01-07 31.45 31.46 31.12 31.12 293
2019-01-04 30.57 31.08 30.52 30.90 1,337
2019-01-03 30.19 30.44 30.19 30.44 200
2019-01-02 29.73 30.09 29.73 30.00 512

» 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.