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
2015-05-20 22.44 22.47 22.38 22.38 250
2015-05-19 22.425 22.59 22.425 22.56 591
2015-05-18 22.39 22.75 22.335 22.75 400
2015-05-15 22.26 22.40 21.98 22.03 410
2015-05-14 22.15 22.25 22.15 22.25 220
2015-05-13 22.30 22.35 22.10 22.10 545
2015-05-12 22.50 22.50 22.13 22.20 974
2015-05-11 22.42 22.47 22.26 22.26 1,623
2015-05-08 22.56 22.64 22.50 22.50 906
2015-05-07 22.61 22.73 22.46 22.63 801
2015-05-06 22.665 22.75 22.40 22.49 1,241
2015-05-05 22.44 22.56 22.40 22.415 1,581
2015-05-04 22.74 22.74 22.74 22.74 10
2015-05-01 22.55 22.86 22.46 22.79 2,877
2015-04-30 22.66 22.69 22.49 22.49 1,615
2015-04-29 22.78 22.78 22.78 22.78 600
2015-04-28 22.35 22.35 22.35 22.35 100
2015-04-24 22.24 22.24 22.24 22.24 100
2015-04-23 21.80 21.93 21.80 21.93 155
2015-04-22 22.20 22.20 22.20 22.20 123
2015-04-21 22.17 22.19 22.10 22.17 280
2015-04-20 22.16 22.16 22.02 22.07 393
2015-04-16 22.30 22.30 22.14 22.20 165
2015-04-15 22.33 22.33 22.15 22.15 459
2015-04-14 22.15 22.23 22.10 22.17 1,230
2015-04-13 22.11 22.15 22.08 22.09 959
2015-04-10 22.38 22.38 22.38 22.38 38
2015-04-09 22.86 22.86 22.50 22.80 18
2015-04-08 22.74 23.09 22.57 23.09 347
2015-04-06 22.37 22.96 22.37 22.96 375

» More American Natl Bankshares Stock Price History