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
2016-08-16 26.55 26.84 26.55 26.84 739
2016-08-15 26.11 26.58 26.11 26.58 101
2016-08-12 26.43 26.515 26.43 26.43 300
2016-08-11 26.52 26.52 26.52 26.52 121
2016-08-10 26.36 26.53 26.36 26.41 648
2016-08-09 26.57 26.57 26.40 26.56 330
2016-08-08 26.50 26.50 26.39 26.49 300
2016-08-05 26.44 26.44 26.44 26.44 100
2016-08-03 26.12 26.15 25.96 26.09 160
2016-08-02 26.00 26.07 25.81 25.81 636
2016-08-01 26.09 26.11 25.95 26.00 818
2016-07-28 26.54 26.66 26.50 26.50 474
2016-07-27 27.00 27.00 26.90 26.90 400
2016-07-26 26.81 26.81 26.80 26.80 598
2016-07-25 26.97 26.97 26.97 26.97 15
2016-07-22 26.13 26.54 26.13 26.54 53
2016-07-21 26.49 26.49 26.49 26.49 4
2016-07-20 26.94 26.94 26.53 26.53 201
2016-07-19 26.47 26.84 26.44 26.66 685
2016-07-15 26.36 26.50 26.34 26.49 401
2016-07-14 26.15 26.43 26.15 26.42 731
2016-07-13 25.82 26.32 25.82 26.21 656
2016-07-12 25.92 26.53 25.92 26.09 1,065
2016-07-11 25.81 25.97 25.81 25.96 653
2016-07-08 25.31 25.66 25.31 25.62 993
2016-07-07 25.41 25.41 24.94 24.98 300
2016-07-06 25.29 25.29 25.10 25.16 201
2016-07-05 25.10 25.10 24.99 25.07 621
2016-07-01 25.15 25.33 25.15 25.33 209
2016-06-30 25.10 25.26 25.02 25.02 1,012

» More American Natl Bankshares Stock Price History