AMNB

American National Bankshares, Inc. Historical Stock Prices

$23
*  
0.14
0.61%
Get AMNB Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading AMNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AMNB Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.69  23  22.64  23 12,709
06/02/2015 22.64 23 22.64 23 12,809
06/01/2015 22.7 23 22.2 22.86 7,377
05/29/2015 22.55 22.89 22.49 22.67 11,670
05/28/2015 22.62 22.77 22.38 22.56 10,801
05/27/2015 22.42 22.78 22.34 22.78 7,713
05/26/2015 22.35 22.67 22.15 22.54 20,677
05/22/2015 22.36 22.5 22.192 22.195 6,465
05/21/2015 22.31 22.5 22.31 22.36 6,100
05/20/2015 22.46 22.5 22.2201 22.35 9,561
05/19/2015 22.21 22.64 22.21 22.45 10,081
05/18/2015 22.13 22.75 22.13 22.39 12,228
05/15/2015 22.26 22.5 21.97 22.1 10,254
05/14/2015 22.38 22.38 22.15 22.24 7,942
05/13/2015 22.2 22.47 22.1 22.13 8,460
05/12/2015 22.2 22.38 22.08 22.22 14,220
05/11/2015 22.4 22.5 22.15 22.29 25,840
05/08/2015 22.78 22.94 22.41 22.5 7,905
05/07/2015 22.66 22.75 22.44 22.62 9,062
05/06/2015 22.5 22.75 22.38 22.4 12,336
05/05/2015 22.41 22.65 22.33 22.49 22,267
05/04/2015 22.79 22.9 22.4 22.57 13,372
05/01/2015 22.7 22.9 22.49 22.78 16,482
04/30/2015 22.52 22.84 22.5 22.51 16,598
04/29/2015 22.93 22.93 22.59 22.66 12,393
04/28/2015 22.23 22.94 22.22 22.8 8,863
04/27/2015 22.23 22.33 22.11 22.11 11,128
04/24/2015 22 22.24 22 22.24 10,887
04/23/2015 22.18 22.2 21.77 21.93 7,808
04/22/2015 22.07 22.2 22.063 22.2 4,578
04/21/2015 22.18 22.19 22.01 22.18 7,772
04/20/2015 22.02 22.16 22 22.06 8,847
04/17/2015 22.08 22.16 21.68 21.86 10,484
04/16/2015 22.3 22.34 22.14 22.19 6,375
04/15/2015 22.35 22.35 22.15 22.18 14,310
04/14/2015 22.15 22.29 22.0801 22.28 11,114
04/13/2015 22.22 22.29 22.1 22.27 11,814
04/10/2015 22.53 22.53 22.2637 22.32 4,217
04/09/2015 22.61 22.76 22.49 22.49 4,043
04/08/2015 22.82 23.09 22.5348 22.93 4,896
04/07/2015 22.98 22.98 22.6638 22.78 2,768
04/06/2015 22.36 22.96 22.341 22.75 5,392
04/02/2015 22.36 22.8 22.25 22.55 6,671
04/01/2015 22.41 22.46 22.24 22.46 8,681
03/31/2015 22.5 22.7 22.331 22.58 11,401
03/30/2015 22.55 22.9 22.04 22.82 6,564
03/27/2015 22.33 22.72 22.22 22.56 11,071
03/26/2015 22.47 22.47 22.19 22.33 5,711
03/25/2015 23.1 23.1 22.4 22.4 11,756
03/24/2015 22.91 23 22.73 22.86 6,547
03/23/2015 22.86 23.0399 22.82 23.02 7,595
03/20/2015 22.74 22.97 22.47 22.89 34,666
03/19/2015 22.48 22.74 22.3 22.72 16,495
03/18/2015 22.08 22.64 22.08 22.61 13,645
03/17/2015 22.408 22.56 22.04 22.5 12,626
03/16/2015 22.22 22.47 21.79 22.33 16,140
03/13/2015 22.51 22.59 21.94 22.21 10,115
03/12/2015 21.65 22.74 21.6101 22.67 17,981
03/11/2015 21.41 21.9 21.41 21.52 7,789
03/10/2015 21.77 21.8 21.31 21.59 18,004
03/09/2015 21.8 22.08 21.8 21.9 4,633
03/06/2015 21.93 22.37 21.77 21.78 12,200
03/05/2015 22.24 22.56 21.88 22.04 9,023
03/04/2015 22.54 22.6599 22.1 22.16 9,070
03/03/2015 22.8 23.04 22.8 22.81 9,532
03/02/2015 22.46 22.98 22.46 22.88 11,716
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?