AMNB

Historical Stock Prices

$24.24
*  
0.54
2.18%
Get AMNB Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading AMNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
10/24/2014 23.1 23.21 22.83 22.83 7,982
10/23/2014 23.4 23.4 22.78 22.99 14,807
10/22/2014 22.46 23.76 22.46 23.18 43,769
10/21/2014 22.0301 22.86 22.0301 22.49 25,484
10/20/2014 22.73 22.83 22.04 22.51 14,188
10/17/2014 23.12 23.12 22.32 22.61 17,371
10/16/2014 22.92 23 22.27 22.76 22,719
10/15/2014 22.8 23.15 21.84 22.72 24,950
10/14/2014 23.08 23.08 22.781 22.99 17,186
10/13/2014 22.17 23 21.89 22.99 13,123
10/10/2014 21.85 22.35 21.6935 22 12,324
10/09/2014 22.21 22.24 21.76 22 9,989
10/08/2014 22 22.67 21.69 22.52 11,371
10/07/2014 22.18 22.49 21.85 21.95 8,578
10/06/2014 22.18 22.27 21.8 22.24 9,151
10/03/2014 22.28 22.28 21.93 22.09 8,131
10/02/2014 22.45 23.26 21.82 22.07 9,526
10/01/2014 22.8 23.0799 21.89 22.1 26,204
09/30/2014 22.44 22.89 22.44 22.75 21,571
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
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?