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
2017-01-06 35.45 35.45 35.45 35.45 1
2017-01-05 36.05 36.05 35.95 35.95 208
2017-01-04 35.60 35.85 35.30 35.80 323
2017-01-03 34.60 35.30 34.60 35.05 707
2016-12-30 34.95 34.95 34.75 34.75 218
2016-12-29 35.60 35.60 35.60 35.60 100
2016-12-28 35.60 35.60 35.60 35.60 100
2016-12-27 35.80 35.85 35.50 35.85 310
2016-12-23 35.70 35.70 35.70 35.70 126
2016-12-22 36.05 36.05 35.90 35.90 501
2016-12-21 35.85 35.95 35.85 35.95 601
2016-12-20 35.20 35.90 35.05 35.80 503
2016-12-19 35.15 35.65 35.15 35.60 1,512
2016-12-16 34.95 35.50 34.80 35.50 997
2016-12-15 35.00 35.15 34.70 34.70 1,320
2016-12-14 34.60 34.70 34.55 34.65 419
2016-12-13 34.45 34.70 34.45 34.50 396
2016-12-12 34.55 34.85 34.25 34.40 2,461
2016-12-09 33.35 34.65 33.35 34.45 830
2016-12-08 33.05 34.25 33.05 33.70 2,110
2016-12-07 32.00 32.85 32.00 32.85 1,338
2016-12-06 31.50 32.15 31.50 32.00 1,419
2016-12-05 31.35 31.35 30.75 30.90 824
2016-12-02 30.85 30.85 30.85 30.85 25
2016-12-01 31.00 31.05 31.00 31.05 1,460
2016-11-30 31.25 31.25 31.10 31.25 583
2016-11-29 31.70 31.70 31.40 31.40 791
2016-11-25 30.40 30.40 30.40 30.40 4
2016-11-23 31.10 31.25 31.10 31.20 798
2016-11-22 30.20 30.90 30.20 30.45 2,355

» More American Natl Bankshares Stock Price History