AMNB

American National Bankshares, Inc. Historical Stock Prices

$22.59
*  
0.21
0.92%
Get AMNB Alerts
*Delayed - data as of Sep. 30, 2014 10:59 ET  -  Find a broker to begin trading AMNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AMNB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
10:59  22.81  22.59  22.44  22.59 2,310
09/29/2014 22.67 22.8 22.3273 22.8 10,109
09/26/2014 22.97 22.97 22.79 22.92 10,540
09/25/2014 23.21 23.37 22.91 22.95 20,404
09/24/2014 23.3765 23.5325 22.98 23.35 14,654
09/23/2014 22.78 23.19 22.76 23.01 25,053
09/22/2014 22.95 23.092 22.741 22.76 16,036
09/19/2014 22.5 22.97 22.5 22.97 37,481
09/18/2014 22.04 22.6899 22.04 22.46 16,803
09/17/2014 22 22.24 22 22.11 7,436
09/16/2014 22.2 22.3 22.0578 22.2 7,012
09/15/2014 22.2 22.29 22.15 22.2 11,425
09/12/2014 22.22 22.31 21.91 22.13 13,935
09/11/2014 22.1 22.23 22.1 22.22 9,648
09/10/2014 22.11 22.21 22.1 22.21 4,268
09/09/2014 22.21 22.25 22.09 22.09 21,673
09/08/2014 22.1 22.25 22.05 22.11 7,077
09/05/2014 22.1 22.2 22.1 22.15 12,300
09/04/2014 22.18 22.24 22.1 22.1 12,825
09/03/2014 22.09 22.27 21.91 21.99 37,484
09/02/2014 22.25 22.5 22.01 22.3 24,808
08/29/2014 21.92 22.29 21.92 22.14 7,839
08/28/2014 21.99 22.268 21.89 21.91 13,009
08/27/2014 22.08 22.0975 21.81 22 12,265
08/26/2014 22.03 22.1 22 22.08 11,077
08/25/2014 21.97 22.1 21.83 21.99 11,980
08/22/2014 21.92 21.99 21.83 21.97 11,218
08/21/2014 21.63 21.92 21.63 21.92 11,233
08/20/2014 21.94 21.94 21.52 21.73 9,689
08/19/2014 21.59 21.81 21.51 21.79 11,382
08/18/2014 21.36 21.5 21.2 21.49 7,663
08/15/2014 21.26 21.47 21 21.2 32,446
08/14/2014 21.713 21.713 20.901 20.99 28,347
08/13/2014 21.75 21.75 21.3726 21.57 6,068
08/12/2014 21.75 21.75 21.4 21.43 7,212
08/11/2014 21.41 21.84 21.41 21.73 6,584
08/08/2014 21.08 21.37 21.08 21.36 18,827
08/07/2014 21.4 21.4 21.02 21.11 11,333
08/06/2014 21.25 21.5 21.25 21.45 5,693
08/05/2014 21.47 21.58 21.21 21.36 8,114
08/04/2014 21.65 21.7 21.5 21.6 12,138
08/01/2014 21.58 21.69 21.39 21.53 14,800
07/31/2014 21.5 21.53 21.4 21.51 11,252
07/30/2014 21.55 21.74 21.55 21.58 6,568
07/29/2014 21.57 21.64 21.3501 21.51 9,398
07/28/2014 21.48 21.6 21.46 21.47 6,664
07/25/2014 21.4 21.51 21.4 21.51 11,934
07/24/2014 21.55 21.65 21.5 21.51 8,144
07/23/2014 21.42 21.6785 21.42 21.5 5,516
07/22/2014 21.37 21.64 21.33 21.36 7,401
07/21/2014 21.52 21.83 21.06 21.25 18,638
07/18/2014 21.21 21.738 21.21 21.63 13,360
07/17/2014 21.72 22.1 21.26 21.41 22,480
07/16/2014 22.06 22.06 21.61 21.71 9,907
07/15/2014 22.25 22.25 21.8 22.01 15,021
07/14/2014 22.32 22.518 21.98 22.15 19,581
07/11/2014 22.09 22.19 22.05 22.05 7,633
07/10/2014 22.07 22.7 21.83 22.04 20,936
07/09/2014 22.5 22.7 22.24 22.46 10,192
07/08/2014 22.6 22.78 22.14 22.5 24,294
07/07/2014 22.44 22.94 22.31 22.57 12,962
07/03/2014 22.49 22.79 22.27 22.62 8,484
07/02/2014 22.19 22.44 22.02 22.32 6,969
07/01/2014 21.87 22.24 21.76 22.14 51,405
06/30/2014 21.79 22.05 21.5401 21.73 39,128
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?