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
2016-03-22 25.02 25.02 24.71 24.80 992
2016-03-21 25.20 25.20 24.95 25.03 1,033
2016-03-18 24.60 25.14 24.53 25.12 2,767
2016-03-17 24.27 24.60 24.27 24.57 384
2016-03-16 24.89 24.89 24.54 24.54 291
2016-03-15 24.74 24.87 24.65 24.65 246
2016-03-14 24.92 24.92 24.82 24.82 287
2016-03-11 24.76 25.33 24.76 25.33 769
2016-03-10 24.86 24.86 24.82 24.82 200
2016-03-09 25.39 25.39 24.91 24.92 1,740
2016-03-08 25.36 25.36 25.15 25.15 508
2016-03-07 25.65 25.65 25.26 25.35 1,432
2016-03-04 25.69 25.90 25.69 25.73 1,252
2016-03-03 25.90 25.95 25.85 25.85 328
2016-03-02 25.54 25.96 25.54 25.96 664
2016-03-01 25.56 25.96 25.56 25.89 660
2016-02-29 24.99 25.63 24.99 25.47 1,138
2016-02-26 24.90 25.01 24.90 24.99 251
2016-02-25 24.89 24.90 24.88 24.88 500
2016-02-24 24.63 24.73 24.63 24.73 600
2016-02-23 24.60 24.80 24.51 24.63 2,847
2016-02-22 24.75 24.80 24.42 24.77 542
2016-02-19 24.82 24.82 24.25 24.25 576
2016-02-18 24.47 24.64 24.37 24.37 363
2016-02-17 24.83 24.86 24.40 24.40 584
2016-02-16 24.93 24.93 24.83 24.91 302
2016-02-12 24.52 24.66 24.20 24.66 372
2016-02-11 23.39 24.18 23.39 24.18 202
2016-02-10 24.29 24.29 24.16 24.16 400
2016-02-09 24.23 24.40 24.14 24.27 472

» More American Natl Bankshares Stock Price History