Home > Quotes > AMNB > Historical Prices
AMNB

Historical Stock Prices

$21.53
*  
0.45
  negative  
2.13%
Get AMNB Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 21.02 21.68 21.02 21.53 4,502
05/23/2013 20.98 21.31 20.8 21.08 3,533
05/22/2013 21.56 21.65 20.94 21.02 9,881
05/21/2013 21.46 21.73 21.23 21.62 8,892
05/20/2013 21.33 21.78 21.33 21.39 13,576
05/17/2013 21.49 21.61 21.2701 21.46 11,486
05/16/2013 21.2 21.52 21.2 21.34 5,573
05/15/2013 21.33 21.41 21.21 21.3 4,418
05/14/2013 21.12 21.4 21.1 21.4 19,448
05/13/2013 21.22 21.38 20.845 21.16 12,453
05/10/2013 21.26 21.44 20.92 21.27 9,527
05/09/2013 21.2 21.41 21.02 21.23 7,657
05/08/2013 21.03 21.23 20.8 21.08 12,412
05/07/2013 21.26 21.53 21 21.15 12,215
05/06/2013 21.3 21.43 21.21 21.3 4,239
05/03/2013 20.81 21.4 20.44 21.28 17,988
05/02/2013 20.38 21.12 20.38 20.6 17,832
05/01/2013 21.63 21.86 20.22 20.22 21,147
04/30/2013 21.33 21.78 21.32 21.73 5,474
04/29/2013 21.249 21.46 21.0101 21.44 11,419
04/26/2013 21.4 21.4 21.01 21.01 8,518
04/25/2013 21.44 21.54 21.25 21.42 4,340
04/24/2013 21.32 21.575 21.181 21.43 3,842
04/23/2013 21 21.3 20.91 21.23 14,402
04/22/2013 20.9 20.99 20.58 20.93 5,667
04/19/2013 20.42 20.85 20.42 20.82 7,022
04/18/2013 20.16 20.65 20.11 20.39 24,405
04/17/2013 20.2 20.39 19.6 20.07 13,051
04/16/2013 20.49 20.71 20.06 20.31 23,651
04/15/2013 20.48 20.74 20.25 20.41 31,634
04/12/2013 20.56 20.79 20.14 20.54 29,904
04/11/2013 20.47 20.7999 20.44 20.64 4,102
04/10/2013 19.93 20.67 19.93 20.5 27,915
04/09/2013 19.95 20 19.67 19.85 8,804
04/08/2013 20.13 20.13 19.75 19.96 4,645
04/05/2013 19.81 20.09 19.81 20.08 9,355
04/04/2013 20.04 20.36 19.77 20.07 14,467
04/03/2013 20.25 20.6399 19.99 20.04 11,204
04/02/2013 20.73 21.19 20.06 20.22 19,264
04/01/2013 21.45 21.55 20.71 20.71 17,202
03/28/2013 21.79 21.84 21.061 21.56 19,316
03/27/2013 21.81 21.85 21.7 21.7 5,968
03/26/2013 21.92 21.95 21.62 21.95 10,345
03/25/2013 21.94 22 21.6899 21.83 15,744
03/22/2013 21.3 21.92 21.3 21.87 20,546
03/21/2013 20.9 21.16 20.85 21.12 5,486
03/20/2013 21 21.75 20.88 20.98 34,757
03/19/2013 21.32 21.35 20.725 21.07 20,761
03/18/2013 21.1 21.3 21.1 21.14 7,298
03/15/2013 21.43 21.43 21.1 21.18 36,641
03/14/2013 21.45 21.45 21.15 21.38 3,207
03/13/2013 21.01 21.5 20.92 21.11 6,389
03/12/2013 21.19 21.4 20.93 21.18 12,074
03/11/2013 21.18 21.41 20.97 21.31 10,949
03/08/2013 20.98 21.57 20.64 21.18 12,584
03/07/2013 20.66 21 20.5 20.82 11,067
03/06/2013 20.61 20.8 20.61 20.72 5,630
03/05/2013 20.997 21 20.79 20.79 12,432
03/04/2013 20.41 20.78 20.41 20.71 5,165
03/01/2013 20.24 20.5399 20 20.42 8,046
02/28/2013 20.35 20.69 20.01 20.23 18,168
02/27/2013 20.43 20.91 20.27 20.36 8,909
02/26/2013 20.33 20.71 20.15 20.29 12,819
02/25/2013 20.86 20.902 20.25 20.28 9,930
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.