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
2014-03-07 23.74 24.00 23.74 24.00 101
2014-03-06 23.23 23.80 23.23 23.73 537
2014-03-05 23.44 23.44 23.20 23.38 2,195
2014-03-04 23.58 23.99 23.58 23.62 401
2014-03-03 22.63 22.63 22.33 22.33 108
2014-02-28 23.00 23.00 22.51 22.51 437
2014-02-27 22.50 22.64 22.50 22.50 1,700
2014-02-26 22.79 22.90 22.51 22.51 1,622
2014-02-25 23.13 23.13 23.13 23.13 1
2014-02-24 22.78 22.78 22.76 22.76 244
2014-02-21 22.65 22.65 22.56 22.56 107
2014-02-20 23.00 23.00 22.77 22.77 303
2014-02-19 22.95 22.99 22.60 22.60 111
2014-02-18 22.53 22.79 22.21 22.69 650
2014-02-14 22.35 22.80 22.35 22.80 200
2014-02-12 22.41 22.45 22.25 22.25 302
2014-02-11 22.50 22.56 22.22 22.35 379
2014-02-10 22.71 22.71 21.64 21.64 315
2014-02-07 22.21 22.21 21.63 22.00 1,219
2014-02-06 22.16 22.16 22.00 22.00 325
2014-02-05 22.37 22.37 22.09 22.24 510
2014-02-04 22.80 22.80 22.33 22.40 959
2014-02-03 23.38 23.39 22.13 22.61 1,559
2014-01-31 23.75 23.75 23.36 23.36 500
2014-01-30 24.16 24.22 23.86 24.22 925
2014-01-29 24.08 24.35 24.00 24.14 843
2014-01-28 24.11 24.31 24.00 24.30 1,122
2014-01-27 24.71 24.71 24.37 24.49 318
2014-01-24 24.19 24.30 24.00 24.30 676
2014-01-23 24.36 24.45 24.29 24.45 301

» More American Natl Bankshares Stock Price History