$26.80 -0.18 (%) American National Bankshares Inc (Virginia) - NASDAQ

Jul. 25, 2016 | 11:43 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMNB historical data

Date Open High Low Close Volume
7/22/201626.5426.9826.3126.987,510
7/21/201626.5626.7426.0926.097,183
7/20/201626.8026.8926.5326.7514,112
7/19/201626.3526.9426.3526.7512,774
7/18/201626.3426.5326.3426.504,418
7/15/201626.5026.5026.1326.408,258
7/14/201626.1126.5426.1126.508,713
7/13/201626.1026.2225.5926.1719,192
7/12/201625.9326.7225.8726.1219,417
7/11/201625.7525.9825.7125.9610,496
7/8/201625.0825.7725.0825.7011,613
7/7/201625.4125.4124.8725.018,563
7/6/201625.0025.3225.0025.287,256
7/5/201625.2525.4724.9725.0511,653
7/1/201625.1525.3325.0725.2514,522
6/30/201625.3425.3424.9525.1826,233
6/29/201625.3825.4025.0825.2513,129
6/28/201625.5325.5324.3625.2115,262
6/27/201626.1426.1425.2225.3019,678
6/24/201626.0926.9225.4526.5255,741
6/23/201626.6627.0026.3627.0014,569
6/22/201626.9527.1526.4126.429,428
6/21/201626.9327.1226.8426.996,319
6/20/201626.3527.1626.3527.129,709
6/17/201626.1527.3725.8927.0965,110
6/16/201625.8826.2725.8026.028,529
6/15/201625.8826.5425.8826.2311,398
6/14/201625.8725.9525.7325.888,497
6/13/201626.3226.4826.0326.057,358
6/10/201626.4926.8126.2426.417,188
6/9/201626.7626.7626.2626.5610,789
6/8/201626.4626.8526.4626.808,610
6/7/201626.8227.0226.6426.7215,292
6/6/201626.7026.9726.6426.8819,721
6/3/201625.9327.0025.9326.9017,493
6/2/201626.9327.1526.7026.858,650
6/1/201627.1827.3526.8227.1313,808
5/31/201627.3327.3326.9327.1110,383
5/27/201627.1827.3226.8427.1110,362
5/26/201627.5527.6926.7726.9711,196
5/25/201626.9527.6526.7827.3911,706
5/24/201626.6027.0826.6027.0815,383
5/23/201626.1027.0426.1026.7213,151
5/20/201626.1426.4626.0126.375,599
5/19/201626.1526.1725.8326.0010,063
5/18/201625.8726.4325.8726.0614,876
5/17/201626.8727.2025.8925.9322,371
5/16/201626.5526.7625.9026.589,101
5/13/201626.4026.6426.1926.298,308
5/12/201626.4926.6526.2826.368,587
5/11/201626.7026.9026.2926.4327,152
5/10/201626.7726.9126.4926.579,706
5/9/201626.5026.8426.3026.4621,672
5/6/201626.5527.1726.2326.5063,785
5/5/201626.5827.0926.4426.4922,682
5/4/201627.1327.1326.3526.6416,281
5/3/201627.3027.3026.3926.568,261
5/2/201626.9527.5226.2427.3237,255
4/29/201626.5426.8026.1026.7318,390
4/28/201626.4426.7026.2526.5312,701
4/27/201626.2026.4525.8326.4419,296
4/26/201625.9626.4525.8626.2629,741
4/25/201625.7126.1225.7125.9414,077
4/22/201626.2826.2825.4125.8227,390
4/21/201626.1626.4025.7926.0620,304
4/20/201626.3026.3025.9826.0912,283
4/19/201626.3726.4226.2326.236,363
4/18/201626.3526.7325.9326.3261,702
4/15/201625.8726.4725.8526.3520,894
4/14/201625.9626.5025.8025.9339,051
4/13/201625.7626.0025.6825.9635,683
4/12/201625.0225.6824.9325.6821,906
4/11/201624.9925.5124.5325.0023,171
4/8/201625.1525.4824.6824.7419,941
4/7/201625.0325.1624.6624.9511,373
4/6/201625.1725.3524.9225.137,916
4/5/201625.0925.4225.0025.1516,246
4/4/201625.3725.7625.2525.3310,577
4/1/201625.2525.5024.9825.4514,236
3/31/201625.0925.5025.0925.3311,091
3/30/201625.4525.8525.1125.5018,595
3/29/201624.6525.4424.4425.3620,787
3/28/201624.6124.9324.4424.7622,214
3/24/201624.3624.7224.1524.5924,106
3/23/201624.7024.7124.3024.4317,825
3/22/201625.0225.1224.7424.8512,566
3/21/201625.0125.2824.5725.0620,097
3/18/201624.6025.2624.4325.16113,409
3/17/201624.5024.6024.4524.6015,345
3/16/201624.5825.0724.4524.578,662
3/15/201624.8224.9024.5724.687,110
3/14/201625.1125.2124.7824.839,587
3/11/201624.8625.3324.5725.3211,479
3/10/201624.9724.9724.6824.787,708
3/9/201625.3525.3924.9125.0033,899
3/8/201625.3225.4025.0125.1422,284
3/7/201625.6425.6525.0125.3816,491
3/4/201625.8025.9025.7025.8510,140
3/3/201625.7925.9525.7725.8811,350
3/2/201625.7026.0025.4925.9818,563
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center