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
2018-04-06 37.60 37.70 37.60 37.70 212
2018-04-05 38.00 38.15 38.00 38.15 47
2018-04-03 36.80 37.70 36.80 37.70 369
2018-04-02 36.00 37.10 36.00 37.10 1,273
2018-03-29 38.45 38.45 37.70 37.70 437
2018-03-28 37.80 38.75 37.80 38.15 185
2018-03-27 39.05 39.25 37.90 38.45 327
2018-03-26 37.50 37.65 37.50 37.65 2
2018-03-23 38.50 38.50 37.90 37.90 392
2018-03-22 38.95 38.95 38.60 38.90 175
2018-03-21 39.25 39.45 39.25 39.35 37
2018-03-20 38.65 39.25 38.65 39.25 13
2018-03-19 39.10 39.45 39.10 39.275 124
2018-03-16 38.75 38.75 38.75 38.75 200
2018-03-14 37.80 38.75 37.80 38.40 471
2018-03-13 38.75 38.75 38.60 38.60 31
2018-03-12 38.575 38.575 38.575 38.575 19
2018-03-09 38.60 38.60 38.60 38.60 100
2018-03-08 37.75 37.75 37.75 37.75 106
2018-03-07 37.20 38.40 37.20 38.40 656
2018-03-06 37.45 37.45 37.45 37.45 1
2018-03-05 36.90 37.35 36.65 37.35 98
2018-03-02 36.35 36.60 36.35 36.60 103
2018-03-01 36.10 36.20 35.75 35.95 2,520
2018-02-28 37.30 37.30 36.20 36.20 176
2018-02-27 37.55 37.55 37.25 37.25 16
2018-02-26 37.25 37.25 37.20 37.20 26
2018-02-23 37.15 37.15 37.05 37.15 96
2018-02-22 37.15 37.45 37.00 37.00 1,088
2018-02-21 37.30 37.75 37.30 37.75 203

» More American Natl Bankshares Stock Price History

To see other companies like American Natl Bankshares (AMNB), view our stock market today for news, and other data.