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
2016-07-08 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
2016-06-29 25.68 25.68 25.15 25.15 1,723
2016-06-28 24.36 25.32 24.36 25.28 710
2016-06-27 26.00 26.25 25.29 25.29 874
2016-06-24 26.05 26.51 25.42 26.51 2,280
2016-06-23 27.00 27.00 26.83 26.99 361
2016-06-22 27.11 27.11 26.41 26.41 600
2016-06-21 26.93 27.02 26.88 26.98 322
2016-06-20 26.84 27.15 26.84 26.95 325
2016-06-17 26.87 27.34 25.98 27.04 2,917
2016-06-16 26.11 26.16 25.86 26.16 679
2016-06-15 26.29 26.76 26.10 26.22 501
2016-06-14 26.45 26.45 25.85 25.85 42
2016-06-13 26.09 26.39 26.07 26.16 495
2016-06-10 26.43 26.56 26.43 26.55 281
2016-06-08 26.65 26.80 26.59 26.77 721
2016-06-07 26.80 26.90 26.71 26.71 590
2016-06-06 26.79 26.90 26.79 26.82 800
2016-06-03 26.97 26.97 26.51 26.77 2,330
2016-06-02 27.02 27.02 26.74 26.88 414
2016-06-01 27.13 27.27 27.00 27.13 760
2016-05-31 27.04 27.13 27.04 27.13 109
2016-05-27 27.34 27.34 27.00 27.00 215
2016-05-26 27.00 27.22 26.81 27.06 410
2016-05-25 26.90 27.37 26.90 27.37 838

» More American Natl Bankshares Stock Price History