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
2017-05-22 35.90 35.90 35.90 35.90 13
2017-05-19 35.80 35.80 35.65 35.70 105
2017-05-18 35.85 35.85 35.80 35.80 111
2017-05-17 36.35 36.35 35.70 35.70 202
2017-05-16 36.65 36.65 36.40 36.40 102
2017-05-15 36.85 36.85 36.60 36.85 200
2017-05-12 36.15 36.65 36.15 36.65 426
2017-05-11 36.70 37.15 36.70 37.15 148
2017-05-09 37.20 37.20 37.20 37.20 4
2017-05-08 37.75 37.75 37.55 37.55 306
2017-05-05 37.20 38.00 37.20 37.70 575
2017-05-04 37.45 37.45 37.35 37.35 497
2017-05-03 37.70 37.75 37.65 37.75 111
2017-05-01 38.95 38.95 38.30 38.30 851
2017-04-28 39.15 39.15 38.95 38.95 41
2017-04-27 39.55 39.95 39.50 39.50 338
2017-04-26 40.325 40.35 40.325 40.325 900
2017-04-25 38.50 39.325 38.50 39.25 549
2017-04-24 39.15 39.15 39.15 39.15 6
2017-04-21 38.40 38.55 37.20 38.40 460
2017-04-19 36.85 36.85 36.45 36.85 76
2017-04-18 36.45 36.45 36.20 36.20 353
2017-04-17 35.75 35.75 35.75 35.75 200
2017-04-13 35.95 36.20 35.95 36.20 200
2017-04-12 36.35 36.35 36.35 36.35 100
2017-04-11 36.85 37.30 36.30 37.30 462
2017-04-10 36.85 36.85 36.85 36.85 50
2017-04-07 36.90 36.90 36.90 36.90 4
2017-04-04 36.60 36.70 36.60 36.70 740
2017-04-03 37.50 37.50 37.15 37.50 1,631

» 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.