AMNB

American National Bankshares, Inc. Historical Stock Prices

$21.47
*  
0.04
0.19%
Get AMNB Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.48  21.60  21.46  21.47 6,664
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
06/27/2014 21.78 22.198 21.78 21.94 58,078
06/26/2014 22.05 22.1 21.62 21.97 16,546
06/25/2014 21.98 22.16 21.83 21.88 14,030
06/24/2014 22.01 22.22 21.91 22.01 47,922
06/23/2014 22.01 22.22 22.01 22.1 24,647
06/20/2014 22.11 22.19 21.78 22.18 75,857
06/19/2014 22 22.0999 21.89 21.89 5,473
06/18/2014 21.83 22.17 21.83 21.99 22,987
06/17/2014 21.73 22 21.63 21.81 23,115
06/16/2014 22.01 22.01 21.65 21.65 9,912
06/13/2014 22.12 22.21 21.81 22 9,725
06/12/2014 21.95 22.12 21.82 22 25,318
06/11/2014 22.2 22.35 21.83 21.95 25,212
06/10/2014 22.49 22.49 22.15 22.38 7,945
06/09/2014 22.57 22.81 22.34 22.51 14,878
06/06/2014 21.94 22.87 21.92 22.64 29,265
06/05/2014 21.84 22.04 21.57 21.79 24,540
06/04/2014 21.68 22.06 21.61 21.75 16,226
06/03/2014 22.18 22.18 21.75 21.91 16,893
06/02/2014 22.196 22.3 21.9001 22.11 12,820
05/30/2014 22.39 22.47 22.29 22.38 12,626
05/29/2014 22.1 22.4284 22.1 22.29 2,601
05/28/2014 21.88 22.02 21.7 21.98 12,091
05/27/2014 21.78 22.03 21.61 21.94 21,727
05/23/2014 21.68 21.9 21.5 21.56 24,970
05/22/2014 21.6 21.76 21.518 21.6 13,814
05/21/2014 21.74 21.8 21.44 21.55 18,818
05/20/2014 22.36 22.405 21.26 21.6 36,417
05/19/2014 21.71 22.11 21.71 21.96 16,641
05/16/2014 21.32 21.82 21.155 21.74 27,292
05/15/2014 21.21 22.29 21.09 21.37 40,504
05/14/2014 21.87 21.97 21.1 21.39 35,611
05/13/2014 22.61 22.65 21.82 21.82 48,162
05/12/2014 21.55 22.6 21.55 22.34 52,023
05/09/2014 21.02 22.27 21.01 21.5 17,757
05/08/2014 21.15 21.98 21 21.13 32,028
05/07/2014 20.98 21.21 20.81 20.99 18,640
05/06/2014 20.96 21.5 20.83 20.86 34,365
05/05/2014 20.9 23.142 20.9 21.02 23,013
05/02/2014 21.25 21.58 20.95 21 16,904
05/01/2014 21.31 21.5 21 21.16 36,779
04/30/2014 21.19 21.55 21.19 21.31 48,397
04/29/2014 21.19 21.46 20.975 21.29 42,264
04/28/2014 21.33 21.62 20.65 21.01 45,065
04/25/2014 21.89 21.9099 21.29 21.37 45,773
04/24/2014 22.05 22.16 21.8 21.9 17,010
04/23/2014 22.06 22.45 22 22.01 10,746
04/22/2014 22.14 22.21 22.07 22.18 19,542
04/21/2014 22.26 22.48 22.07 22.1 15,038
04/17/2014 22.15 22.325 22 22.19 17,954
04/16/2014 22.21 22.73 22.21 22.26 15,170
04/15/2014 22.01 22.5599 22 22.18 11,257
04/14/2014 22.52 22.52 21.89 22 16,859
04/11/2014 22.14 22.93 22.14 22.32 31,565
04/10/2014 22.61 22.64 22.31 22.35 33,158
04/09/2014 22.51 22.6 22.4 22.52 19,165
04/08/2014 22.61 23.82 22.4 22.51 25,981
04/07/2014 22.63 23.004 22.5 22.51 12,247
04/04/2014 24.06 24.06 22.564 22.58 18,638
04/03/2014 23.72 24 23.72 23.84 3,214
04/02/2014 23.89 24 23.58 23.84 5,126
04/01/2014 23.43 23.75 23.1 23.75 14,150
03/31/2014 22.714 23.82 22.5 23.52 38,561
03/28/2014 22.63 23.17 22.25 22.48 22,123
03/27/2014 23.28 23.28 22.37 22.71 8,706
03/26/2014 24.12 24.12 23.16 23.16 16,112
03/25/2014 23.58 24.35 23.58 23.9 8,387
03/24/2014 24.08 24.8 23.8 24.08 25,731
03/21/2014 24.14 24.14 23.8 24.07 24,114
03/20/2014 23.47 24.0996 23.396 23.98 10,209
03/19/2014 23.56 23.6 23.16 23.41 14,635
03/18/2014 23.37 23.63 22.8 23.48 27,210
03/17/2014 23.1 23.4 22.96 23.26 6,146
03/14/2014 23.1 23.36 22.83 22.96 9,350
03/13/2014 23.24 23.38 22.96 23.25 11,706
03/12/2014 22.53 23.29 22.53 23.27 10,585
03/11/2014 23.02 23.25 22.69 22.79 6,574
03/10/2014 23.68 23.68 23.06 23.27 13,382
03/07/2014 23.65 24 23.565 23.82 10,428
03/06/2014 23.23 23.81 23.23 23.61 14,999
03/05/2014 23.09 23.58 22.6 23.28 19,302
03/04/2014 22.56 24.24 22.56 23.38 32,399
03/03/2014 22.25 22.63 22.25 22.34 9,900
02/28/2014 22.55 23.19 22.28 22.46 38,913
02/27/2014 22.54 22.69 22.25 22.5 18,084
02/26/2014 22.68 22.926 22.5 22.51 5,984
02/25/2014 22.8 23.1088 22.57 22.6 4,272
02/24/2014 22.7 23.01 22.7 22.74 16,855
02/21/2014 22.87 22.9375 22.43 22.58 13,020
02/20/2014 22.6 22.95 22.6 22.75 5,261
02/19/2014 22.58 23.05 22.55 22.56 9,510
02/18/2014 22.5 22.79 22.4 22.74 17,198
02/14/2014 22.4 22.97 22.35 22.53 14,844
02/13/2014 22.1 22.49 22.1 22.39 7,942
02/12/2014 22.358 22.61 22.14 22.24 7,224
02/11/2014 22.87 22.87 21.95 22.32 8,005
02/10/2014 21.9 22.16 21.54 22 13,997
02/07/2014 22.14 22.41 21.6 22 17,726
02/06/2014 22.28 22.32 22 22 15,935
02/05/2014 22.41 22.41 22.05 22.14 21,632
02/04/2014 22.9 22.99 22.25 22.44 25,107
02/03/2014 23.28 25.17 22.13 22.7 41,542
01/31/2014 23.66 24.07 23.15 23.25 30,535
01/30/2014 24.27 24.29 23.81 24.062 29,536
01/29/2014 24.26 24.59 24 24.02 24,567
01/28/2014 24.29 24.56 24 24.56 24,889
01/27/2014 24.9 24.9 24.16 24.28 10,781
01/24/2014 24.29 24.84 23.75 24.35 18,269
01/23/2014 25.28 25.28 24.23 24.61 8,829
01/22/2014 24.48 24.62 24.4 24.6 10,684
01/21/2014 24.25 24.49 24 24.49 19,928
01/17/2014 24.39 24.3999 24 24.2 7,865
01/16/2014 24.5 24.5 24.26 24.43 8,422
01/15/2014 24.03 24.62 23.6 24.53 9,687
01/14/2014 24.16 24.3 24 24.28 8,544
01/13/2014 24.38 24.6 24 24.34 22,537
01/10/2014 24.47 24.71 24.0201 24.37 18,388
01/09/2014 24.5 24.67 24.01 24.4 11,054
01/08/2014 24.7399 24.7399 24 24.35 8,935
01/07/2014 24.62 24.77 23.95 24.45 13,271
01/06/2014 25.17 25.25 24.4223 24.63 8,743
01/03/2014 25.64 25.64 23.58 25.24 13,847
01/02/2014 26.06 26.079 25.39 25.59 6,114
12/31/2013 26.37 26.43 25.92 26.25 18,155
12/30/2013 26.83 26.87 26.3 26.3 2,649
12/27/2013 27.26 27.26 26.33 27.04 23,106
12/26/2013 26.8801 27.27 26.8801 27.17 5,658
12/24/2013 27.01 27.74 26.66 27.39 6,551
12/23/2013 26.17 27.36 25.81 27.18 32,530
12/20/2013 24.7 26.21 24.1401 26.11 82,817
12/19/2013 25.04 25.1 24.48 24.58 10,776
12/18/2013 24.41 25 24.36 24.99 17,866
12/17/2013 24.83 24.97 24.4201 24.85 18,502
12/16/2013 25.05 25.05 24.55 24.76 12,218
12/13/2013 25.13 25.3 24.76 24.99 12,415
12/12/2013 25.04 25.41 25.01 25.15 32,226
12/11/2013 25.15 25.3 25.01 25.02 10,481
12/10/2013 25.124 25.68 25.02 25.51 17,085
12/09/2013 25.88 25.88 25 25.32 15,574
12/06/2013 25.73 25.88 25.17 25.87 8,118
12/05/2013 25.58 25.58 24.69 25.33 12,274
12/04/2013 25.13 25.44 22.9 24.95 21,763
12/03/2013 25.094 25.4 25.07 25.39 10,643
12/02/2013 26.1 26.12 24.86 25.07 12,159
11/29/2013 25.75 26.25 25.1 25.96 7,995
11/27/2013 25.15 26 25 25.78 19,586
11/26/2013 24.5 25.2 24.5 25.06 25,877
11/25/2013 24.09 25 23.07 24.7 31,388
11/22/2013 23.22 24.04 23.19 24.02 26,578
11/21/2013 23.15 23.3 23.07 23.25 26,444
11/20/2013 22.84 23.149 22.82 22.95 4,575
11/19/2013 22.8 23.09 22.715 22.97 14,985
11/18/2013 22.7 23.08 22.59 22.73 16,375
11/15/2013 22.77 23.14 22.28 23.05 11,813
11/14/2013 22.96 23.04 22.61 22.82 8,400
11/13/2013 22.76 23.03 22.31 23.03 7,473
11/12/2013 22.74 22.94 22.5679 22.8 11,431
11/11/2013 22.88 22.96 22.7 22.71 2,755
11/08/2013 22.23 23.07 22.23 22.97 21,479
11/07/2013 22.6 22.98 22.14 22.25 16,155
11/06/2013 22.85 23.11 22.45 22.5 36,696
11/05/2013 22.64 22.89 22.51 22.67 13,767
11/04/2013 22.59 23.14 22.556 22.83 17,194
11/01/2013 22.88 23.06 22.46 22.56 33,682
10/31/2013 22.95 23.12 22.77 22.94 9,682
10/30/2013 23.25 23.25 22.71 22.94 31,849
10/29/2013 23.25 23.25 23.01 23.2 8,735
10/28/2013 23.25 23.25 23.12 23.24 14,474
10/25/2013 23.25 23.25 23 23.25 8,312
10/24/2013 23.13 23.25 22.77 23.25 10,318
10/23/2013 23.1 23.25 23.02 23.14 8,712
10/22/2013 23.1 23.25 22.97 23.24 9,801
10/21/2013 23.05 23.1 22.8 22.99 13,509
10/18/2013 23.19 23.55 22.77 23.04 23,887
10/17/2013 22.16 22.94 21.88 22.83 19,380
10/16/2013 22.09 22.22 21.694 22.14 9,884
10/15/2013 22.02 22.24 21.67 22.09 18,363
10/14/2013 22.6 22.6 21.92 22.03 31,113
10/11/2013 21.61 22.6019 21.61 22.28 24,878
10/10/2013 21.63 22.04 21.5 21.72 14,778
10/09/2013 21.64 21.72 21.16 21.34 15,302
10/08/2013 21.8 21.9 21.45 21.46 17,170
10/07/2013 21.9 22.21 21.6 21.74 16,688
10/04/2013 21.95 22.12 21.88 21.96 10,378
10/03/2013 22.27 22.44 21.88 22.01 21,129
10/02/2013 22.89 23.31 22.39 22.49 16,894
10/01/2013 23.08 23.25 22.76 23 35,082
09/30/2013 23.53 23.94 22.8 23.2 20,883
09/27/2013 23.69 23.955 23.42 23.8 28,776
09/26/2013 23.55 24.1 22.96 23.86 27,946
09/25/2013 23.71 24.17 23.54 23.54 3,818
09/24/2013 23.79 24.27 23.4 23.89 11,950
09/23/2013 23.88 23.9 22.64 23.7 25,313
09/20/2013 22.96 23.34 22.71 23.13 34,849
09/19/2013 23.75 23.75 22.891 22.96 37,309
09/18/2013 23.11 24.1075 22.5 23.76 28,191
09/17/2013 21.82 23.2655 21.57 23.01 29,866
09/16/2013 21.61 21.83 21.46 21.83 9,765
09/13/2013 21.55 21.83 21.24 21.63 23,403
09/12/2013 21.42 21.85 21.37 21.48 6,501
09/11/2013 21.58 21.89 21.19 21.63 16,097
09/10/2013 21.7 22 21.43 21.71 10,909
09/09/2013 20.87 21.69 20.8 21.66 13,840
09/06/2013 21.23 21.29 20.77 20.95 5,431
09/05/2013 21.6 21.6 20.98 21.09 10,908
09/04/2013 21.0301 21.57 21.0301 21.26 8,822
09/03/2013 22.15 22.44 21.45 21.77 28,101
08/30/2013 22.3 22.679 21.81 21.86 10,568
08/29/2013 22.22 22.59 22.22 22.3 11,228
08/28/2013 22.49 22.76 22.14 22.27 10,835
08/27/2013 23 23.348 22.17 22.48 17,614
08/26/2013 23.66 23.93 23.25 23.26 10,188
08/23/2013 23.59 23.78 23.28 23.56 11,103
08/22/2013 23.09 23.8 23 23.47 12,088
08/21/2013 23.06 23.4 22.9 22.97 18,923
08/20/2013 22.48 23.43 22.41 22.99 18,263
08/19/2013 23.36 23.79 22.34 22.34 26,915
08/16/2013 23.38 23.75 23.06 23.19 40,979
08/15/2013 24 24.29 23.42 23.52 20,492
08/14/2013 23.79 24.4 23.785 24.14 6,848
08/13/2013 23.66 24.119 23.64 23.91 19,965
08/12/2013 23.69 23.8843 23.2 23.69 27,939
08/09/2013 23.64 23.9 23.62 23.82 11,654
08/08/2013 23.27 23.84 23.27 23.72 6,779
08/07/2013 23.46 23.7 23.11 23.11 15,170
08/06/2013 23.5 23.85 23.35 23.37 15,717
08/05/2013 23.32 23.75 23.24 23.62 16,103
08/02/2013 23.46 23.55 23.2 23.43 17,920
08/01/2013 23.9 23.95 23.26 23.5 12,751
07/31/2013 23.8 23.85 23.44 23.84 16,759
07/30/2013 24.17 24.65 23.68 23.73 14,876
07/29/2013 24.03 24.74 23.82 24.03 12,413
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?