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
2017-09-07 36.30 36.30 36.10 36.10 182
2017-09-06 36.25 36.60 36.25 36.40 497
2017-09-05 36.25 36.50 36.25 36.25 1,007
2017-09-01 36.45 36.45 36.45 36.45 140
2017-08-31 36.10 36.90 36.10 36.90 28
2017-08-30 35.95 35.95 35.75 35.75 120
2017-08-29 35.80 36.05 35.80 35.95 391
2017-08-28 36.20 36.45 36.20 36.40 51
2017-08-25 36.05 36.65 36.05 36.55 399
2017-08-23 36.45 36.45 36.10 36.10 876
2017-08-22 36.05 36.40 36.05 36.40 205
2017-08-21 35.40 36.20 35.40 36.15 299
2017-08-18 35.45 35.85 35.45 35.85 277
2017-08-17 36.10 36.10 35.80 35.80 171
2017-08-16 36.50 36.55 36.50 36.50 233
2017-08-15 36.55 36.60 36.50 36.55 443
2017-08-14 36.85 36.85 35.40 35.50 816
2017-08-11 36.80 36.80 36.75 36.80 1,231
2017-08-10 36.85 36.85 36.85 36.85 10
2017-08-09 37.90 37.95 37.25 37.25 452
2017-08-08 37.90 37.90 37.90 37.90 100
2017-08-07 38.25 38.25 37.95 37.95 227
2017-08-03 38.00 38.00 37.95 38.00 507
2017-08-02 37.80 37.90 37.75 37.90 700
2017-08-01 37.80 37.80 37.80 37.80 100
2017-07-31 37.80 37.80 37.80 37.80 100
2017-07-28 37.90 37.95 37.80 37.80 426
2017-07-27 38.15 38.15 37.825 37.90 552
2017-07-26 38.35 38.35 38.35 38.35 17
2017-07-25 37.80 37.80 37.80 37.80 100

» 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.