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
2017-11-02 39.35 39.40 39.35 39.40 400
2017-11-01 39.25 39.25 38.65 38.65 187
2017-10-31 39.25 39.25 39.25 39.25 200
2017-10-30 39.25 39.25 39.20 39.20 4
2017-10-27 40.075 40.15 40.075 40.15 105
2017-10-26 40.05 40.05 40.05 40.05 100
2017-10-25 39.95 39.95 39.95 39.95 67
2017-10-24 39.20 39.525 39.20 39.525 700
2017-10-23 39.20 39.35 39.20 39.20 1,034
2017-10-20 40.50 40.80 38.85 39.30 2,710
2017-10-19 42.15 42.15 42.15 42.15 108
2017-10-18 41.60 42.20 41.60 41.90 796
2017-10-17 42.35 42.35 41.65 41.70 459
2017-10-16 43.10 43.10 42.45 42.50 596
2017-10-13 42.50 42.50 42.30 42.30 201
2017-10-12 42.45 42.75 42.45 42.60 502
2017-10-11 42.65 42.80 42.65 42.80 220
2017-10-10 42.45 42.45 42.45 42.45 100
2017-10-09 42.15 42.50 42.15 42.50 297
2017-10-06 41.85 41.85 41.85 41.85 188
2017-10-05 41.95 42.25 41.75 42.25 645
2017-10-04 41.70 42.00 41.45 41.95 2,002
2017-10-03 41.85 42.30 41.85 42.30 647
2017-10-02 41.75 41.75 41.50 41.50 12
2017-09-29 41.25 41.65 41.20 41.20 1,882
2017-09-28 41.35 41.80 41.35 41.80 888
2017-09-27 40.40 41.95 40.15 41.95 1,836
2017-09-26 39.75 40.95 39.75 40.50 1,772
2017-09-25 39.35 39.50 39.25 39.30 860
2017-09-22 39.20 39.50 39.05 39.45 724

» 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.