$24.95 +0.17 (%) American National Bankshares Inc (Virginia) - NASDAQ

Dec. 19, 2014 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMNB historical data

Date Open High Low Close Volume
12/18/201424.3924.7823.7224.7819,930
12/17/201423.2524.2523.2524.2413,787
12/16/201423.3023.4623.2523.2514,620
12/15/201423.4023.4923.2523.2612,986
12/12/201423.1123.5022.8123.2519,726
12/11/201423.4023.5423.2523.3316,050
12/10/201423.1523.4923.0123.3515,284
12/9/201422.5023.5622.0323.4423,894
12/8/201423.0123.2722.5022.5815,777
12/5/201423.0523.4022.8323.1515,101
12/4/201423.2423.3823.0623.0710,017
12/3/201423.3223.6723.0523.2515,504
12/2/201423.6723.6723.1723.5524,305
12/1/201423.6623.6623.0523.4623,853
11/28/201424.0824.1923.4023.5517,547
11/26/201423.6624.2823.5424.1923,029
11/25/201424.1424.2323.7023.9416,316
11/24/201423.4224.7323.3724.2629,131
11/21/201424.0124.0123.2623.2811,855
11/20/201423.3223.7123.2523.7114,220
11/19/201423.6223.6223.0323.327,884
11/18/201424.0524.3023.5323.7517,029
11/17/201424.5524.6023.9924.0215,098
11/14/201424.6124.6924.3024.5011,341
11/13/201424.7024.9224.4024.4710,123
11/12/201424.3224.6524.2024.6517,463
11/11/201424.4924.6424.2124.4616,015
11/10/201424.0824.9424.0724.5026,293
11/7/201424.4424.8624.1324.3127,670
11/6/201424.4524.7424.2024.6917,846
11/5/201424.0024.6823.7624.5613,435
11/4/201424.1924.5023.9524.2311,486
11/3/201424.0924.7023.9224.4923,309
10/31/201424.0824.2422.9324.2037,616
10/30/201423.2623.9622.9623.7019,533
10/29/201422.9923.5522.9023.2713,770
10/28/201422.9623.2322.0223.2317,477
10/27/201423.0023.1522.7022.907,483
10/24/201423.1023.2122.8322.837,982
10/23/201423.4023.4022.7822.9914,807
10/22/201422.4623.7622.4623.1843,769
10/21/201422.0322.8622.0322.4925,484
10/20/201422.7322.8322.0422.5114,188
10/17/201423.1223.1222.3222.6117,371
10/16/201422.9223.0022.2722.7622,740
10/15/201422.8023.1521.8422.7224,950
10/14/201423.0823.0822.7822.9917,186
10/13/201422.1723.0021.8922.9913,123
10/10/201421.8522.3521.6922.0012,324
10/9/201422.2122.2421.7622.009,989
10/8/201422.0022.6721.6922.5211,371
10/7/201422.1822.4921.8521.958,578
10/6/201422.1822.2721.8022.249,151
10/3/201422.2822.2821.9322.098,131
10/2/201422.4523.2621.8222.079,526
10/1/201422.8023.0821.8922.1026,204
9/30/201422.4422.8922.4422.7521,571
9/29/201422.6722.8022.3322.8010,109
9/26/201422.9722.9722.7922.9210,540
9/25/201423.2123.3722.9122.9520,404
9/24/201423.3823.5322.9823.3514,654
9/23/201422.7823.1922.7623.0125,053
9/22/201422.9523.0922.7422.7616,036
9/19/201422.5022.9722.5022.9737,481
9/18/201422.0422.6922.0422.4616,803
9/17/201422.0022.2422.0022.117,436
9/16/201422.2022.3022.0622.207,012
9/15/201422.2022.2922.1522.2011,425
9/12/201422.2222.3121.9122.1313,935
9/11/201422.1022.2322.1022.229,648
9/10/201422.1122.2122.1022.214,268
9/9/201422.2122.2522.0922.0921,673
9/8/201422.1022.2522.0522.117,077
9/5/201422.1022.2022.1022.1512,300
9/4/201422.1822.2422.1022.1012,825
9/3/201422.0922.2721.9121.9937,484
9/2/201422.2522.5022.0122.3024,808
8/29/201421.9222.2921.9222.147,839
8/28/201421.9922.2721.8921.9113,009
8/27/201422.0822.1021.8122.0012,265
8/26/201422.0322.1022.0022.0811,077
8/25/201421.9722.1021.8321.9911,980
8/22/201421.9221.9921.8321.9711,218
8/21/201421.6321.9221.6321.9211,233
8/20/201421.9421.9421.5221.739,689
8/19/201421.5921.8121.5121.7911,382
8/18/201421.3621.5021.2021.497,663
8/15/201421.2621.4721.0021.2032,446
8/14/201421.7121.7120.9020.9928,347
8/13/201421.7521.7521.3721.576,068
8/12/201421.7521.7521.4021.437,212
8/11/201421.4121.8421.4121.736,584
8/8/201421.0821.3721.0821.3618,827
8/7/201421.4021.4021.0221.1111,333
8/6/201421.2521.5021.2521.455,693
8/5/201421.4721.5821.2121.368,114
8/4/201421.6521.7021.5021.6012,138
8/1/201421.5821.6921.3921.5315,089
7/31/201421.5021.5321.4021.5111,252
7/30/201421.5521.7421.5521.586,568
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center