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
2014-11-28 23.76 23.96 23.54 23.54 2,320
2014-11-26 23.60 23.89 23.60 23.73 3,623
2014-11-25 23.99 23.99 23.72 23.93 1,573
2014-11-24 23.70 24.76 23.41 24.25 2,998
2014-11-21 23.71 23.71 23.42 23.49 1,543
2014-11-20 23.34 23.34 23.34 23.34 151
2014-11-19 23.11 23.11 23.11 23.11 100
2014-11-18 24.05 24.36 23.61 23.61 1,276
2014-11-17 24.24 24.35 24.24 24.31 1,816
2014-11-14 24.30 24.66 24.30 24.66 1,038
2014-11-13 24.86 24.86 24.59 24.64 153
2014-11-12 24.46 24.64 24.05 24.48 2,128
2014-11-11 24.35 24.62 24.35 24.47 1,056
2014-11-10 24.08 24.92 24.08 24.51 5,207
2014-11-07 24.86 24.92 24.16 24.19 3,148
2014-11-06 24.29 24.68 24.21 24.68 1,418
2014-11-05 24.00 24.56 24.00 24.56 849
2014-11-04 24.19 24.50 23.93 24.13 1,801
2014-11-03 24.18 24.70 24.00 24.49 1,644
2014-10-31 23.51 24.23 23.51 24.17 2,616
2014-10-30 23.18 23.93 23.18 23.87 1,411
2014-10-29 22.95 23.55 22.90 23.45 935
2014-10-28 22.71 23.23 22.71 23.23 1,962
2014-10-27 22.96 23.12 22.66 23.00 229
2014-10-23 22.89 22.89 22.89 22.89 129
2014-10-22 23.15 23.68 23.14 23.14 1,083
2014-10-21 22.94 22.94 22.23 22.46 1,848
2014-10-20 22.69 22.72 22.39 22.48 1,620
2014-10-17 22.62 22.64 22.54 22.60 393
2014-10-16 23.00 23.00 22.61 22.90 1,382

» More American Natl Bankshares Stock Price History