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
2018-09-17 40.25 40.25 40.25 40.25 100
2018-09-14 40.60 40.60 40.60 40.60 127
2018-09-11 40.85 40.85 40.85 40.85 7
2018-09-07 40.80 40.80 40.80 40.80 5
2018-09-06 40.95 41.15 40.95 41.15 105
2018-09-05 41.15 41.15 40.65 40.65 514
2018-09-04 41.40 41.40 41.40 41.40 150
2018-08-30 41.10 41.60 41.10 41.60 111
2018-08-27 42.05 42.05 41.55 41.55 129
2018-08-22 41.40 41.40 41.40 41.40 100
2018-08-21 41.75 41.80 41.75 41.80 114
2018-08-15 41.25 41.25 41.25 41.25 70
2018-08-13 40.80 41.00 40.80 41.00 102
2018-08-10 40.70 40.70 40.70 40.70 33
2018-08-08 40.25 40.25 40.25 40.25 200
2018-08-06 40.15 40.15 40.10 40.10 268
2018-08-03 41.00 41.00 40.50 40.50 9
2018-08-02 40.50 40.95 40.50 40.95 15
2018-08-01 40.00 40.00 40.00 40.00 100
2018-07-31 40.40 40.40 40.40 40.40 200
2018-07-30 40.40 40.40 40.40 40.40 100
2018-07-27 40.30 40.30 40.30 40.30 200
2018-07-26 40.85 40.85 40.85 40.85 50
2018-07-25 40.20 40.20 40.20 40.20 176
2018-07-23 41.00 41.05 41.00 41.05 200
2018-07-20 42.35 42.35 41.55 41.55 301
2018-07-19 40.80 40.85 40.80 40.85 432
2018-07-18 40.85 40.85 40.30 40.30 201
2018-07-17 40.35 40.35 40.35 40.35 4
2018-07-16 40.30 40.30 40.30 40.30 71

» 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.