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
2020-06-04 25.80 26.30 25.71 25.71 619
2020-06-03 25.515 26.50 25.515 26.09 2,439
2020-06-02 25.45 25.45 24.56 24.62 325
2020-06-01 24.88 25.65 24.49 25.00 132
2020-05-29 25.46 25.64 24.43 24.74 1,721
2020-05-28 27.15 27.15 26.12 26.12 1,387
2020-05-27 26.50 27.47 26.005 27.47 3,432
2020-05-26 25.23 26.425 25.23 26.10 506
2020-05-22 23.56 23.87 23.43 23.43 240
2020-05-21 24.46 24.64 24.12 24.32 830
2020-05-20 23.47 24.70 23.47 24.21 2,189
2020-05-19 23.70 24.34 22.50 22.55 1,449
2020-05-18 23.84 24.86 23.64 24.61 2,305
2020-05-15 22.635 22.635 21.38 21.90 480
2020-05-14 20.56 22.01 20.53 21.60 3,133
2020-05-13 22.66 22.66 21.10 22.18 1,561
2020-05-12 23.00 23.19 21.83 22.11 2,347
2020-05-11 23.94 24.36 22.98 23.46 3,955
2020-05-08 25.09 25.47 24.39 25.26 831
2020-05-07 24.06 24.50 23.19 23.41 2,610
2020-05-06 23.96 23.96 22.84 23.21 1,916
2020-05-05 25.93 26.05 23.80 23.99 2,406
2020-05-04 25.26 25.45 24.89 25.45 1,197
2020-05-01 25.93 25.93 24.00 25.07 2,061
2020-04-30 27.56 27.61 26.15 26.79 4,820
2020-04-29 26.70 30.86 26.00 29.30 4,637
2020-04-28 25.94 25.94 25.11 25.11 998
2020-04-27 23.80 25.20 23.80 25.20 649
2020-04-24 22.41 23.08 22.41 22.86 1,949
2020-04-23 22.19 24.10 22.19 23.93 1,831

» 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.