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
2021-05-10 35.09 35.19 34.79 34.99 471
2021-05-07 34.97 35.00 34.52 35.00 278
2021-05-06 34.78 35.08 34.23 35.08 148
2021-05-05 34.75 35.25 34.54 34.59 251
2021-05-04 34.82 35.10 34.50 34.60 870
2021-05-03 34.07 34.85 34.07 34.40 930
2021-04-30 34.07 34.51 33.94 34.14 1,320
2021-04-29 34.03 34.36 34.03 34.25 212
2021-04-28 33.73 34.25 33.44 34.25 533
2021-04-27 33.60 34.10 33.60 33.86 400
2021-04-26 33.75 33.85 33.50 33.51 49
2021-04-23 32.93 33.32 32.37 33.28 1,182
2021-04-22 32.22 32.78 32.17 32.425 866
2021-04-21 31.87 31.87 31.68 31.68 139
2021-04-20 31.50 31.50 31.32 31.32 225
2021-04-19 32.28 32.38 31.98 32.21 1,061
2021-04-16 32.41 32.86 32.41 32.77 223
2021-04-15 32.20 32.66 32.20 32.62 102
2021-04-14 32.77 32.77 32.77 32.77 24
2021-04-13 32.23 32.32 32.23 32.32 108
2021-04-12 32.73 32.78 32.65 32.74 199
2021-04-09 32.57 32.91 32.34 32.43 357
2021-04-08 32.32 32.54 32.32 32.54 186
2021-04-07 33.25 33.33 32.22 32.45 784
2021-04-06 34.86 34.86 33.70 33.70 430
2021-04-05 33.80 34.33 33.72 34.21 1,725
2021-04-02 33.395 33.395 33.395 33.395 306
2021-04-01 32.84 33.45 32.84 33.395 306
2021-03-31 33.58 33.80 33.07 33.07 382
2021-03-30 33.65 34.29 33.49 33.78 762

» 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.