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
2017-04-07 36.90 36.90 36.90 36.90 4
2017-04-04 36.60 36.70 36.60 36.70 740
2017-04-03 37.50 37.50 37.15 37.50 1,631
2017-03-31 36.65 37.50 36.55 37.40 2,680
2017-03-30 36.90 36.95 36.90 36.95 300
2017-03-29 36.55 38.10 36.55 37.25 2,120
2017-03-28 34.95 36.70 34.95 36.70 1,567
2017-03-27 35.30 35.30 35.10 35.10 209
2017-03-24 36.10 36.20 35.70 36.00 841
2017-03-23 34.75 34.75 34.75 34.75 1
2017-03-22 35.15 35.20 34.70 34.75 894
2017-03-21 37.20 37.20 36.10 36.25 462
2017-03-20 38.45 38.45 37.80 37.80 281
2017-03-17 36.15 39.00 36.15 39.00 849
2017-03-16 36.85 36.85 36.85 36.85 101
2017-03-15 36.30 36.50 36.25 36.30 248
2017-03-14 36.10 36.30 36.10 36.30 476
2017-03-13 36.60 36.60 36.15 36.35 236
2017-03-10 36.30 36.35 36.00 36.35 287
2017-03-09 36.40 36.55 36.40 36.45 2,196
2017-03-08 36.50 36.50 36.45 36.45 412
2017-03-07 36.75 36.75 36.25 36.40 422
2017-03-06 36.55 36.55 36.55 36.55 630
2017-03-03 36.50 36.70 36.50 36.70 468
2017-03-02 36.65 36.65 36.00 36.00 201
2017-03-01 36.50 36.85 36.50 36.75 990
2017-02-28 36.80 36.80 36.50 36.55 621
2017-02-27 36.65 36.70 36.65 36.70 218
2017-02-24 36.65 36.65 36.65 36.65 4
2017-02-23 36.65 36.80 36.50 36.75 305

» 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.