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
2015-07-22 23.03 23.06 22.93 23.06 329
2015-07-20 23.33 23.33 23.25 23.32 1,016
2015-07-17 23.79 23.79 23.36 23.50 556
2015-07-16 23.67 23.69 23.67 23.69 204
2015-07-15 23.65 23.78 23.48 23.53 541
2015-07-14 23.46 23.46 23.46 23.46 300
2015-07-13 23.51 23.51 23.51 23.51 100
2015-07-10 22.97 23.30 22.97 23.20 528
2015-07-09 22.80 22.80 22.80 22.80 200
2015-07-08 23.20 23.24 22.92 22.92 820
2015-07-07 23.15 23.26 22.96 23.18 753
2015-07-06 23.37 23.37 23.37 23.37 113
2015-07-02 23.80 23.80 23.57 23.57 105
2015-07-01 23.90 23.90 23.71 23.72 716
2015-06-30 23.80 23.94 23.80 23.94 958
2015-06-29 23.72 23.88 23.72 23.88 215
2015-06-26 23.71 24.04 23.71 24.04 1,511
2015-06-25 23.74 23.74 23.74 23.74 100
2015-06-24 23.94 23.94 23.67 23.67 336
2015-06-23 23.41 23.55 23.26 23.47 302
2015-06-22 23.29 23.55 23.29 23.55 201
2015-06-19 23.00 23.48 23.00 23.11 2,200
2015-06-18 22.93 23.00 22.93 23.00 121
2015-06-17 22.80 22.99 22.80 22.91 414
2015-06-16 22.96 22.96 22.96 22.96 160
2015-06-15 22.87 22.94 22.75 22.94 846
2015-06-12 22.92 22.99 22.83 22.99 707
2015-06-11 22.84 22.84 22.71 22.71 300
2015-06-10 22.99 22.99 22.85 22.88 328
2015-06-09 22.47 22.47 22.47 22.47 100

» More American Natl Bankshares Stock Price History