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
2016-06-08 26.65 26.80 26.59 26.77 721
2016-06-07 26.80 26.90 26.71 26.71 590
2016-06-06 26.79 26.90 26.79 26.82 800
2016-06-03 26.97 26.97 26.51 26.77 2,330
2016-06-02 27.02 27.02 26.74 26.88 414
2016-06-01 27.13 27.27 27.00 27.13 760
2016-05-31 27.04 27.13 27.04 27.13 109
2016-05-27 27.34 27.34 27.00 27.00 215
2016-05-26 27.00 27.22 26.81 27.06 410
2016-05-25 26.90 27.37 26.90 27.37 838
2016-05-24 26.98 27.13 26.98 27.13 101
2016-05-23 26.39 26.83 26.31 26.70 607
2016-05-20 26.46 26.46 26.27 26.27 162
2016-05-19 25.96 26.00 25.93 25.96 713
2016-05-18 26.09 26.46 25.89 26.00 1,423
2016-05-17 26.68 26.68 25.85 25.93 1,576
2016-05-16 26.25 26.46 26.25 26.46 224
2016-05-13 26.36 26.57 26.36 26.44 751
2016-05-12 26.53 26.68 26.28 26.30 162
2016-05-11 26.71 26.82 26.29 26.29 3,094
2016-05-10 26.81 26.81 26.47 26.54 1,335
2016-05-09 26.75 26.75 26.39 26.42 1,388
2016-05-06 26.9001 27.16 26.45 26.45 7,864
2016-05-05 26.73 26.95 26.47 26.47 976
2016-05-04 26.41 26.78 26.35 26.64 1,129
2016-05-03 27.00 27.00 26.48 26.48 480
2016-05-02 26.60 27.42 26.50 27.35 4,489
2016-04-29 26.42 26.60 26.28 26.31 555
2016-04-28 26.44 26.69 26.43 26.57 612
2016-04-27 26.10 26.40 26.07 26.40 706

» More American Natl Bankshares Stock Price History