AMNB

American National Bankshares, Inc. Historical Stock Prices

$23.29
*  
0.07
0.3%
Get AMNB Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AMNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AMNB After Hours
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-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  23.10  23.48  23.10  23.29 5,250
08/27/2015 22.93 23.37 22.87 23.22 14,176
08/26/2015 22.93 23.37 22.63 22.9 11,100
08/25/2015 22.89 23.11 22.5 22.52 19,298
08/24/2015 21.88 23.31 21.88 22.23 27,554
08/21/2015 22.51 23.25 22.51 22.8 26,555
08/20/2015 22.89 23.3 22.77 22.85 21,429
08/19/2015 23.2 23.43 23.01 23.04 5,352
08/18/2015 23.25 23.39 23.08 23.29 10,725
08/17/2015 23.04 23.7 23.04 23.13 12,249
08/14/2015 23.02 23.45 23.02 23.23 16,204
08/13/2015 23.5 23.595 23.06 23.08 8,497
08/12/2015 23.52 23.76 23.51 23.6 10,488
08/11/2015 23.59 23.875 23.56 23.58 8,935
08/10/2015 23.6 23.9764 23.51 23.7 12,265
08/07/2015 23.28 23.78 23.25 23.62 10,243
08/06/2015 23.75 23.75 23.22 23.46 9,724
08/05/2015 23.66 23.964 23.66 23.74 6,689
08/04/2015 23.57 24.04 23.57 23.73 9,696
08/03/2015 23.61 23.72 23.45 23.54 15,515
07/31/2015 23.38 23.94 23.38 23.68 13,710
07/30/2015 23.01 23.41 23.01 23.2 18,595
07/29/2015 23.77 23.91 23.06 23.24 16,763
07/28/2015 23.31 24.085 23.31 23.76 14,069
07/27/2015 23.59 23.68 23.26 23.42 11,327
07/24/2015 23.39 23.86 23.1 23.43 26,087
07/23/2015 23.47 23.47 23.04 23.15 11,142
07/22/2015 23.49 23.5 22.71 23.18 13,415
07/21/2015 23.36 23.989 23.07 23.07 4,054
07/20/2015 23.71 23.71 23.25 23.27 10,127
07/17/2015 23.75 24.14 23.43 23.43 7,668
07/16/2015 23.57 23.908 23.57 23.78 10,952
07/15/2015 23.47 23.77 23.31 23.5 6,348
07/14/2015 23.475 23.55 23.35 23.54 8,443
07/13/2015 23.63 23.74 23.34 23.73 6,194
07/10/2015 23.08 23.73 22.95 23.35 13,230
07/09/2015 23.25 23.25 22.765 22.82 11,378
07/08/2015 23.05 23.49 22.86 22.98 12,049
07/07/2015 23.31 23.45 22.96 23.27 12,322
07/06/2015 23.5 23.6 23.3 23.34 6,932
07/02/2015 23.78 23.82 23.57 23.69 14,367
07/01/2015 23.91 23.95 23.7 23.72 17,326
06/30/2015 23.82 23.98 23.66 23.81 12,158
06/29/2015 23.84 24.26 23.54 23.56 14,794
06/26/2015 23.72 24.31 23.5213 24.31 62,729
06/25/2015 23.66 23.75 23.4173 23.64 7,842
06/24/2015 23.8 24 23.6 23.67 9,974
06/23/2015 23.7 23.88 23.3 23.85 10,480
06/22/2015 23.16 23.75 23.16 23.68 6,716
06/19/2015 22.85 23.665 22.85 22.99 66,725
06/18/2015 22.95 23 22.84 22.99 15,530
06/17/2015 23 23 22.77 22.88 7,836
06/16/2015 23 23 22.68 22.99 20,193
06/15/2015 22.69 23 22.67 23 19,322
06/12/2015 22.73 22.99 22.73 22.86 8,103
06/11/2015 22.78 23 22.65 22.9 6,642
06/10/2015 22.98 23 22.84 22.94 13,231
06/09/2015 22.36 22.74 22.33 22.55 6,752
06/08/2015 22.82 22.83 22.36 22.44 19,172
06/05/2015 22.96 23.09 22.64 22.95 14,323
06/04/2015 22.86 23.08 22.84 22.87 5,148
06/03/2015 22.83 23.09 22.83 23.03 14,679
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
02/27/2015 22.25 22.77 22.15 22.59 41,488
02/26/2015 22.28 22.5 22.13 22.35 9,109
02/25/2015 22.26 22.68 22.03 22.37 13,732
02/24/2015 22.36 22.58 22.05 22.25 10,094
02/23/2015 22.13 22.18 22 22.05 5,272
02/20/2015 22.48 22.48 22.1 22.1 9,247
02/19/2015 22.64 22.64 22.19 22.43 13,027
02/18/2015 22.68 22.7797 22.42 22.75 4,475
02/17/2015 22.92 23.004 22.651 22.8 3,957
02/13/2015 23.09 23.25 22.51 23.04 19,211
02/12/2015 22.56 22.98 22.56 22.98 4,599
02/11/2015 22.88 23.43 22.53 22.54 8,455
02/10/2015 23.33 23.51 22.85 23.03 14,273
02/09/2015 23.38 23.55 23.09 23.33 7,849
02/06/2015 23.45 24 23.28 23.37 12,591
02/05/2015 22.81 23.69 22.81 23.32 9,266
02/04/2015 22.94 22.98 22.7 22.82 9,096
02/03/2015 22.2 22.97 22.2 22.95 12,210
02/02/2015 21.9 22.51 21.9 22.46 12,794
01/30/2015 22.34 22.87 21.52 21.52 51,307
01/29/2015 22.35 22.76 22.14 22.55 11,934
01/28/2015 22.5 22.99 22.22 22.25 15,454
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
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
09/18/2014 22.04 22.6899 22.04 22.46 16,803
09/17/2014 22 22.24 22 22.11 7,436
09/16/2014 22.2 22.3 22.0578 22.2 7,012
09/15/2014 22.2 22.29 22.15 22.2 11,425
09/12/2014 22.22 22.31 21.91 22.13 13,935
09/11/2014 22.1 22.23 22.1 22.22 9,648
09/10/2014 22.11 22.21 22.1 22.21 4,268
09/09/2014 22.21 22.25 22.09 22.09 21,673
09/08/2014 22.1 22.25 22.05 22.11 7,077
09/05/2014 22.1 22.2 22.1 22.15 12,300
09/04/2014 22.18 22.24 22.1 22.1 12,825
09/03/2014 22.09 22.27 21.91 21.99 37,484
09/02/2014 22.25 22.5 22.01 22.3 24,808
08/29/2014 21.92 22.29 21.92 22.14 7,839
08/28/2014 21.99 22.268 21.89 21.91 13,009
08/27/2014 22.08 22.0975 21.81 22 12,265
*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?