AMNB

American National Bankshares, Inc. Historical Stock Prices

$22.9
*  
0.15
0.66%
Get AMNB Alerts
*Delayed - data as of Jan. 28, 2015 12:47 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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
12:47  22.86  22.99  22.50  22.90 3,842
01/27/2015 22.71 23.1 22.25 22.75 26,645
01/26/2015 22.09 23.12 21.82 23.02 19,439
01/23/2015 22.13 22.26 21.62 22.05 21,647
01/22/2015 21.84 22.44 21.68 22.4 15,586
01/21/2015 21.5 21.885 21.5 21.74 10,259
01/20/2015 21.99 21.99 21.5 21.62 15,250
01/16/2015 21.48 21.99 21.48 21.98 10,583
01/15/2015 22.62 22.64 21.33 21.49 32,074
01/14/2015 22.55 22.95 22.28 22.7 17,820
01/13/2015 22.64 23.38 22.3 22.61 17,397
01/12/2015 23.02 23.2 22.51 22.65 15,797
01/09/2015 23.56 23.56 23.15 23.2 12,396
01/08/2015 23.4 23.72 23.26 23.63 25,384
01/07/2015 23.97 23.97 23.04 23.4 4,571
01/06/2015 23.91 23.91 23.35 23.35 18,668
01/05/2015 23.95 23.95 23.5 23.53 14,683
01/02/2015 24.72 24.72 23.53 24.04 24,320
12/31/2014 24.78 24.85 24.2 24.81 13,161
12/30/2014 24.66 24.95 24.61 24.77 2,789
12/29/2014 24.84 25 24.76 24.97 10,823
12/26/2014 24.72 24.88 24.5 24.84 5,753
12/24/2014 24.86 24.86 24.82 24.82 1,601
12/23/2014 23.81 24.96 23.81 24.6 16,218
12/22/2014 24.4 24.76 23.887 24.64 9,282
12/19/2014 24.67 24.99 24.17 24.24 55,306
12/18/2014 24.39 24.78 23.721 24.78 19,930
12/17/2014 23.25 24.25 23.25 24.24 13,787
12/16/2014 23.3 23.46 23.25 23.25 14,620
12/15/2014 23.4 23.49 23.25 23.26 12,986
12/12/2014 23.11 23.5 22.81 23.25 19,726
12/11/2014 23.4 23.54 23.25 23.33 16,050
12/10/2014 23.15 23.49 23.01 23.35 15,284
12/09/2014 22.5 23.56 22.03 23.44 23,894
12/08/2014 23.01 23.27 22.5 22.58 15,777
12/05/2014 23.05 23.4 22.83 23.15 15,101
12/04/2014 23.24 23.38 23.06 23.07 10,017
12/03/2014 23.32 23.668 23.05 23.25 15,504
12/02/2014 23.668 23.668 23.17 23.55 24,305
12/01/2014 23.66 23.66 23.05 23.46 23,853
11/28/2014 24.08 24.19 23.4 23.55 17,547
11/26/2014 23.66 24.28 23.54 24.19 23,029
11/25/2014 24.14 24.23 23.7 23.94 16,316
11/24/2014 23.42 24.73 23.37 24.26 29,131
11/21/2014 24.01 24.01 23.26 23.28 11,855
11/20/2014 23.32 23.71 23.25 23.71 14,220
11/19/2014 23.62 23.62 23.03 23.32 7,884
11/18/2014 24.05 24.3 23.53 23.75 17,029
11/17/2014 24.55 24.6 23.99 24.02 15,098
11/14/2014 24.61 24.69 24.3 24.5 11,341
11/13/2014 24.7 24.92 24.4 24.47 10,123
11/12/2014 24.32 24.65 24.2 24.65 17,463
11/11/2014 24.49 24.64 24.21 24.46 15,996
11/10/2014 24.08 24.94 24.071 24.5 26,293
11/07/2014 24.44 24.86 24.13 24.31 27,670
11/06/2014 24.45 24.74 24.2001 24.69 17,846
11/05/2014 24 24.68 23.76 24.56 13,435
11/04/2014 24.19 24.5 23.95 24.23 11,486
11/03/2014 24.09 24.7 23.92 24.49 23,309
10/31/2014 24.08 24.24 22.93 24.2 37,616
10/30/2014 23.26 23.96 22.96 23.7 19,533
10/29/2014 22.99 23.55 22.9 23.27 13,770
10/28/2014 22.96 23.23 22.02 23.23 17,477
10/27/2014 23 23.15 22.7 22.9 7,483
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?