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
2017-06-30 37.15 37.25 37.15 37.25 143
2017-06-29 37.30 37.30 36.60 37.25 1,035
2017-06-28 36.95 37.25 36.875 37.25 208
2017-06-27 36.65 36.70 36.60 36.70 29
2017-06-26 36.20 36.20 36.20 36.20 112
2017-06-23 36.70 36.80 36.65 36.80 979
2017-06-22 36.80 36.80 36.75 36.75 128
2017-06-21 37.25 37.40 37.25 37.40 60
2017-06-20 37.40 37.65 36.90 37.40 450
2017-06-19 38.50 38.50 37.35 37.35 1,018
2017-06-16 37.30 38.25 37.30 38.00 825
2017-06-15 37.75 37.75 37.70 37.70 925
2017-06-14 37.65 37.65 37.40 37.40 230
2017-06-13 37.65 37.95 37.65 37.95 391
2017-06-12 38.40 38.60 38.35 38.35 196
2017-06-09 37.725 38.90 37.725 38.65 102
2017-06-08 36.25 37.70 36.25 37.70 747
2017-06-07 35.65 35.65 35.65 35.65 30
2017-06-06 35.00 35.00 35.00 35.00 100
2017-06-05 35.85 35.85 35.20 35.60 133
2017-06-02 36.40 37.40 36.40 37.40 312
2017-06-01 35.35 35.95 35.35 35.95 722
2017-05-31 35.15 35.20 34.65 34.65 244
2017-05-30 35.30 35.60 34.90 35.55 512
2017-05-25 35.85 35.85 35.85 35.85 7
2017-05-24 35.90 36.00 35.90 36.00 105
2017-05-23 35.75 36.00 35.75 35.80 11
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

» 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.