AMNB

American National Bankshares, Inc. Historical Stock Prices

$22.55
*  
0.30
1.35%
Get AMNB Alerts
*Delayed - data as of Jan. 29, 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 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  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
08/26/2014 22.03 22.1 22 22.08 11,077
08/25/2014 21.97 22.1 21.83 21.99 11,980
08/22/2014 21.92 21.99 21.83 21.97 11,218
08/21/2014 21.63 21.92 21.63 21.92 11,233
08/20/2014 21.94 21.94 21.52 21.73 9,689
08/19/2014 21.59 21.81 21.51 21.79 11,382
08/18/2014 21.36 21.5 21.2 21.49 7,663
08/15/2014 21.26 21.47 21 21.2 32,446
08/14/2014 21.713 21.713 20.901 20.99 28,347
08/13/2014 21.75 21.75 21.3726 21.57 6,068
08/12/2014 21.75 21.75 21.4 21.43 7,212
08/11/2014 21.41 21.84 21.41 21.73 6,584
08/08/2014 21.08 21.37 21.08 21.36 18,827
08/07/2014 21.4 21.4 21.02 21.11 11,333
08/06/2014 21.25 21.5 21.25 21.45 5,693
08/05/2014 21.47 21.58 21.21 21.36 8,114
08/04/2014 21.65 21.7 21.5 21.6 12,138
08/01/2014 21.58 21.69 21.39 21.53 14,800
07/31/2014 21.5 21.53 21.4 21.51 11,252
07/30/2014 21.55 21.74 21.55 21.58 6,568
07/29/2014 21.57 21.64 21.3501 21.51 9,398
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
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?