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
2015-01-30 22.63 22.76 21.75 21.83 850
2015-01-29 22.70 22.71 22.37 22.37 1,019
2015-01-28 22.81 22.81 22.75 22.75 300
2015-01-27 22.44 22.99 22.44 22.82 1,934
2015-01-26 21.95 23.08 21.88 23.05 1,480
2015-01-23 21.99 22.07 21.72 22.07 1,315
2015-01-22 21.71 22.01 21.71 22.01 300
2015-01-21 21.72 21.73 21.72 21.73 643
2015-01-20 21.77 21.77 21.65 21.65 238
2015-01-16 21.73 21.83 21.52 21.53 227
2015-01-15 22.86 22.86 21.46 21.46 2,103
2015-01-14 22.45 22.79 22.45 22.55 1,064
2015-01-13 23.03 23.03 22.58 22.58 313
2015-01-12 22.51 22.52 22.51 22.52 154
2015-01-09 23.32 23.42 23.16 23.17 1,383
2015-01-08 23.51 23.74 23.31 23.33 1,245
2015-01-07 23.33 23.33 23.33 23.33 1
2015-01-06 23.50 23.58 23.48 23.50 421
2015-01-05 23.53 23.63 23.50 23.63 291
2015-01-02 24.60 24.60 23.51 23.95 4,258
2014-12-31 24.93 24.93 24.51 24.68 672
2014-12-30 24.64 24.64 24.64 24.64 1
2014-12-29 24.80 24.80 24.80 24.80 200
2014-12-26 24.53 24.83 24.53 24.83 307
2014-12-24 24.86 24.86 24.86 24.86 13
2014-12-23 24.46 24.70 24.46 24.70 701
2014-12-22 24.68 24.75 24.66 24.75 611
2014-12-19 24.50 24.95 24.33 24.42 1,371
2014-12-18 24.04 24.52 24.04 24.52 1,232
2014-12-17 23.36 23.44 23.32 23.44 307

» More American Natl Bankshares Stock Price History