Quantcast
AMNB

American National Bankshares, Inc. Common Stock Historical Stock Prices

$36.98
*  
0.27
0.72%
Get AMNB Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 37.14 37.22 36.32 36.98 17,751
04/24/2019 37.14 37.22 36.32 36.98 17,751
04/23/2019 35.81 37.25 35.81 37.25 26,526
04/22/2019 35.21 35.95 34.6492 35.9 16,277
04/18/2019 34.68 35.3 34.67 35.29 12,287
04/17/2019 35.194 35.29 34.87 35 7,836
04/16/2019 35.1 35.3 34.935 35.12 6,475
04/15/2019 34.89 35.17 34.4001 34.9 11,062
04/12/2019 34.65 35.1821 34.4 34.74 18,393
04/11/2019 34.37 34.5 33.8831 34.47 7,626
04/10/2019 34.19 34.69 33.69 34.64 16,286
04/09/2019 34.48 34.56 33.285 34.04 46,736
04/08/2019 34.66 34.965 33.63 34.63 22,928
04/05/2019 34.1 34.73 33.4894 34.72 10,658
04/04/2019 34.19 34.73 33.8501 34.26 7,592
04/03/2019 34.39 34.49 33.7482 34.19 17,066
04/02/2019 34.44 34.765 34.095 34.4 12,315
04/01/2019 35.38 35.5 33.99 34.85 217,331
03/29/2019 34.14 35.84 34.14 34.92 100,651
03/28/2019 33.85 34.17 33.74 34.17 8,725
03/27/2019 34.26 34.46 33.6 34.44 6,864
03/26/2019 33.27 34.45 33.27 34.38 47,179
03/25/2019 32.9 33.35 32.88 33.35 6,103
03/22/2019 34.49 34.64 32.93 32.96 11,803
03/21/2019 34.6 34.61 34.32 34.48 15,018
03/20/2019 34.915 35.15 34.6 34.6 11,371
03/19/2019 35.07 35.46 34.88 35.16 5,850
03/18/2019 34.62 35.435 34.62 35.12 11,185
03/15/2019 34.78 34.94 34.042 34.7 34,662
03/14/2019 34.44 34.83 34.25 34.58 5,036
03/13/2019 34.58 34.85 34.31 34.54 15,278
03/12/2019 34.84 34.84 34.43 34.43 17,368
03/11/2019 34.1 35.35 34.1 34.84 14,651
03/08/2019 33.76 35.1982 33.76 34.12 7,228
03/07/2019 34.92 35 34.1 34.1 6,308
03/06/2019 35.47 35.91 35.01 35.01 10,975
03/05/2019 36.2 36.2 35.445 35.58 3,825
03/04/2019 35.96 35.99 35.7 35.84 3,536
03/01/2019 35.79 36.19 35.5659 35.79 4,997
02/28/2019 35.705 36.1 35.45 35.8 9,096
02/27/2019 35.81 35.86 35.19 35.29 6,036
02/26/2019 35.75 36 35.31 35.4 6,365
02/25/2019 37.2 37.2 35.68 35.68 10,825
02/22/2019 36 36.35 35.36 36.35 55,449
02/21/2019 35.26 35.8 35.0401 35.8 10,525
02/20/2019 35.155 35.82 35.12 35.17 9,896
02/19/2019 34.9 35.19 34.6759 35.02 5,696
02/15/2019 34.12 35.19 34.12 34.98 12,590
02/14/2019 34.261 34.43 33.98 34 6,961
02/13/2019 34.07 34.48 33.8701 34.42 4,473
02/12/2019 33.87 34.27 33.87 34.14 6,435
02/11/2019 34.26 34.26 33.33 33.68 11,732
02/08/2019 33.936 34.167 33.87 34.02 8,829
02/07/2019 33.52 33.93 33.29 33.87 9,834
02/06/2019 33.6752 33.6752 33.37 33.37 1,893
02/05/2019 33.3 33.455 33.29 33.32 10,464
02/04/2019 32.59 33.27 32.5228 33.13 8,226
02/01/2019 32.75 32.75 32.4 32.53 7,175
01/31/2019 32.72 32.8848 32.0501 32.68 7,528
01/30/2019 32.64 32.89 32.46 32.72 6,461
01/29/2019 32.43 32.6765 32 32.4 35,312
01/28/2019 32.4 32.72 32.07 32.32 23,991
01/25/2019 32.7 32.7 32.425 32.59 5,443
01/24/2019 32.36 33.01 32.36 32.55 16,236
*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?



Smart Portfolio