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
2015-12-22 25.65 26.00 25.52 25.86 845
2015-12-21 25.54 25.65 25.39 25.52 1,176
2015-12-18 25.43 25.94 24.90 25.79 2,187
2015-12-17 25.15 25.24 25.00 25.24 113
2015-12-16 24.50 25.41 24.50 25.41 228
2015-12-15 24.64 24.84 24.45 24.71 809
2015-12-14 24.40 24.50 24.36 24.50 532
2015-12-11 24.17 24.76 24.17 24.27 951
2015-12-10 24.395 24.77 24.18 24.65 1,517
2015-12-09 24.79 24.86 24.66 24.69 867
2015-12-08 25.00 25.17 24.77 24.79 1,162
2015-12-07 25.10 25.19 25.10 25.19 40
2015-12-04 25.45 25.45 25.27 25.27 277
2015-12-03 25.54 25.61 25.12 25.21 1,291
2015-12-02 25.62 25.84 25.62 25.84 240
2015-12-01 25.71 25.94 25.71 25.75 483
2015-11-30 25.695 26.20 25.50 25.72 2,478
2015-11-27 25.32 26.05 25.32 25.80 232
2015-11-25 25.35 25.59 25.35 25.59 400
2015-11-24 25.40 25.40 25.24 25.33 1,954
2015-11-23 25.42 25.54 25.24 25.35 2,490
2015-11-20 25.20 25.49 25.20 25.49 340
2015-11-19 25.30 25.50 25.25 25.47 2,106
2015-11-18 24.90 25.31 24.90 25.31 136
2015-11-17 24.88 25.37 24.88 24.97 702
2015-11-16 24.75 24.97 24.75 24.94 338
2015-11-13 24.66 25.42 24.64 24.64 1,372
2015-11-12 25.74 25.74 25.24 25.36 624
2015-11-11 25.75 25.84 25.59 25.80 2,927
2015-11-10 25.58 25.81 25.44 25.81 583

» More American Natl Bankshares Stock Price History