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
2016-12-07 32.00 32.85 32.00 32.85 1,338
2016-12-06 31.50 32.15 31.50 32.00 1,419
2016-12-05 31.35 31.35 30.75 30.90 824
2016-12-02 30.85 30.85 30.85 30.85 25
2016-12-01 31.00 31.05 31.00 31.05 1,460
2016-11-30 31.25 31.25 31.10 31.25 583
2016-11-29 31.70 31.70 31.40 31.40 791
2016-11-25 30.40 30.40 30.40 30.40 4
2016-11-23 31.10 31.25 31.10 31.20 798
2016-11-22 30.20 30.90 30.20 30.45 2,355
2016-11-21 30.95 30.95 30.60 30.60 306
2016-11-18 30.15 30.75 30.15 30.45 3,060
2016-11-17 29.05 30.25 28.80 30.25 1,250
2016-11-16 30.25 30.25 30.00 30.125 575
2016-11-15 30.00 30.25 30.00 30.25 210
2016-11-14 30.35 30.85 30.20 30.20 9,019
2016-11-11 29.30 30.60 29.00 30.00 1,734
2016-11-10 28.95 29.05 28.65 28.65 618
2016-11-09 28.50 28.50 28.10 28.45 129
2016-11-08 26.85 27.80 26.85 27.70 287
2016-11-07 26.85 27.10 26.85 27.10 102
2016-11-03 27.10 27.20 27.05 27.05 134
2016-11-02 27.10 27.10 27.10 27.10 1
2016-11-01 27.05 27.05 27.05 27.05 9
2016-10-31 27.10 27.35 27.10 27.25 230
2016-10-28 27.70 27.70 27.45 27.55 488
2016-10-27 27.70 27.70 27.70 27.70 170
2016-10-25 27.60 27.60 27.60 27.60 36
2016-10-24 27.35 27.35 27.35 27.35 300
2016-10-21 26.95 26.95 26.95 26.95 14

» More American Natl Bankshares Stock Price History