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
2015-04-06 22.37 22.96 22.37 22.96 375
2015-04-02 22.69 22.69 22.60 22.60 152
2015-04-01 22.28 22.31 22.28 22.31 424
2015-03-31 22.49 22.58 22.49 22.58 237
2015-03-30 22.50 22.82 22.50 22.82 15
2015-03-27 22.65 22.65 22.31 22.43 205
2015-03-26 22.32 22.46 22.32 22.46 150
2015-03-25 22.71 22.91 22.48 22.48 710
2015-03-23 22.89 23.04 22.89 22.92 504
2015-03-20 22.83 22.83 22.83 22.83 131
2015-03-19 22.35 22.74 22.35 22.58 515
2015-03-18 22.30 22.64 22.30 22.48 504
2015-03-17 22.22 22.35 22.05 22.05 552
2015-03-16 21.90 22.39 21.90 22.38 1,046
2015-03-13 22.24 22.45 21.98 22.10 471
2015-03-12 21.78 22.22 21.62 22.22 1,076
2015-03-10 21.77 21.77 21.60 21.60 741
2015-03-09 21.83 21.84 21.83 21.84 35
2015-03-06 21.77 21.83 21.77 21.83 331
2015-03-05 22.20 22.20 22.20 22.20 18
2015-03-04 22.18 22.21 22.10 22.10 216
2015-03-03 22.83 22.97 22.83 22.97 135
2015-03-02 22.71 22.88 22.71 22.84 956
2015-02-27 22.40 22.77 22.16 22.77 292
2015-02-26 22.42 22.49 22.32 22.49 350
2015-02-25 22.51 22.61 22.19 22.61 1,079
2015-02-24 22.05 22.29 22.05 22.29 155
2015-02-23 22.07 22.19 22.05 22.19 236
2015-02-20 22.22 22.22 22.16 22.16 200
2015-02-19 22.50 22.50 22.22 22.24 1,490

» More American Natl Bankshares Stock Price History