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
2014-06-05 21.63 21.81 21.57 21.81 773
2014-06-04 21.90 21.90 21.75 21.75 1,513
2014-06-03 22.10 22.10 21.85 22.05 340
2014-06-02 22.25 22.25 21.95 22.20 301
2014-05-30 22.45 22.45 22.45 22.45 7
2014-05-29 22.18 22.18 22.18 22.18 2
2014-05-28 21.93 21.93 21.76 21.89 721
2014-05-27 21.87 22.04 21.87 21.97 1,130
2014-05-23 21.66 21.88 21.61 21.61 972
2014-05-22 21.70 21.75 21.70 21.75 245
2014-05-21 21.43 21.73 21.43 21.50 2,347
2014-05-20 21.88 21.88 21.39 21.58 3,624
2014-05-19 21.85 22.01 21.85 22.01 314
2014-05-16 21.27 21.76 21.27 21.71 1,416
2014-05-15 21.49 21.82 21.25 21.46 2,469
2014-05-14 21.75 21.82 21.13 21.67 4,762
2014-05-13 22.15 22.48 21.87 21.87 1,216
2014-05-12 22.15 22.46 21.90 22.46 878
2014-05-09 21.85 21.85 21.52 21.53 473
2014-05-08 21.98 21.98 21.20 21.51 1,122
2014-05-07 20.95 21.04 20.835 21.04 604
2014-05-06 21.48 21.48 20.99 21.03 2,200
2014-05-05 23.43 23.43 20.97 21.06 2,541
2014-05-02 21.50 21.50 21.15 21.15 552
2014-05-01 21.36 21.38 21.04 21.04 2,330
2014-04-30 21.39 21.40 21.26 21.30 2,100
2014-04-29 21.30 21.30 21.07 21.28 1,700
2014-04-28 21.81 21.81 20.73 20.96 3,452
2014-04-25 21.29 21.54 21.29 21.54 302
2014-04-24 22.00 22.10 22.00 22.00 450

» More American Natl Bankshares Stock Price History