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
2016-10-21 26.95 26.95 26.95 26.95 14
2016-10-20 27.65 27.75 27.65 27.75 57
2016-10-19 27.75 27.75 27.75 27.75 686
2016-10-18 27.45 27.70 27.45 27.55 365
2016-10-17 27.80 27.80 27.80 27.80 237
2016-10-14 27.77 27.77 27.77 27.77 136
2016-10-13 27.93 28.10 27.75 27.75 623
2016-10-12 28.01 28.01 27.91 27.91 201
2016-10-11 27.87 27.90 27.87 27.90 194
2016-10-10 28.05 28.12 27.83 28.12 107
2016-10-07 27.94 27.94 27.94 27.94 47
2016-10-06 27.46 27.70 27.46 27.70 305
2016-10-05 27.40 27.54 27.40 27.54 501
2016-10-04 27.30 27.68 27.28 27.28 1,388
2016-10-03 27.26 27.35 27.26 27.31 205
2016-09-30 27.91 28.07 27.82 27.82 536
2016-09-29 27.83 27.90 27.65 27.67 210
2016-09-28 28.50 28.50 27.94 28.18 285
2016-09-27 27.04 28.03 27.04 28.03 234
2016-09-26 27.29 27.51 27.29 27.51 200
2016-09-23 28.03 28.03 28.03 28.03 100
2016-09-22 27.50 28.03 27.50 27.93 153
2016-09-21 26.64 27.17 26.64 27.06 201
2016-09-20 27.03 27.0901 27.03 27.0901 215
2016-09-19 27.81 27.81 26.67 27.19 903
2016-09-16 26.76 27.88 26.76 27.87 432
2016-09-15 26.37 26.56 26.37 26.56 217
2016-09-14 26.62 26.62 26.62 26.62 100
2016-09-13 26.46 26.53 26.29 26.53 322
2016-09-12 26.85 26.85 26.55 26.55 117

» More American Natl Bankshares Stock Price History