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
2016-09-30 27.91 28.07 27.82 27.82 536
2016-09-29 27.83 27.90 27.65 27.67 210
2016-09-28 28.50 28.50 27.94 28.18 285
2016-09-27 27.04 28.03 27.04 28.03 234
2016-09-26 27.29 27.51 27.29 27.51 200
2016-09-23 28.03 28.03 28.03 28.03 100
2016-09-22 27.50 28.03 27.50 27.93 153
2016-09-21 26.64 27.17 26.64 27.06 201
2016-09-20 27.03 27.0901 27.03 27.0901 215
2016-09-19 27.81 27.81 26.67 27.19 903
2016-09-16 26.76 27.88 26.76 27.87 432
2016-09-15 26.37 26.56 26.37 26.56 217
2016-09-14 26.62 26.62 26.62 26.62 100
2016-09-13 26.46 26.53 26.29 26.53 322
2016-09-12 26.85 26.85 26.55 26.55 117
2016-09-09 26.66 26.75 26.66 26.75 35
2016-09-08 26.74 27.03 26.74 27.03 731
2016-09-07 26.75 26.99 26.75 26.99 367
2016-09-06 26.90 26.90 26.69 26.69 16
2016-09-02 26.65 26.84 26.65 26.84 105
2016-09-01 27.00 27.00 26.63 26.63 406
2016-08-31 26.75 26.75 26.70 26.70 1,012
2016-08-30 27.04 27.15 27.04 27.15 146
2016-08-29 26.93 26.93 26.81 26.81 214
2016-08-26 27.00 27.00 26.81 27.00 362
2016-08-25 27.20 27.20 26.94 26.94 135
2016-08-24 27.00 27.00 26.91 26.91 232
2016-08-23 27.15 27.15 27.15 27.15 309
2016-08-22 27.00 27.00 26.99 26.99 111
2016-08-18 27.00 27.00 27.00 27.00 100

» More American Natl Bankshares Stock Price History