$22.24 +0.31 (%) American National Bankshares Inc (Virginia) - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMNB historical data

Date Open High Low Close Volume
4/24/201522.0022.2422.0022.2410,887
4/23/201522.1822.2021.7721.937,808
4/22/201522.0722.2022.0622.204,578
4/21/201522.1822.1922.0122.187,772
4/20/201522.0222.1622.0022.068,847
4/17/201522.0822.1621.6821.8610,484
4/16/201522.3022.3422.1422.196,375
4/15/201522.3522.3522.1522.1814,310
4/14/201522.1522.2922.0822.2811,114
4/13/201522.2222.2922.1022.2711,814
4/10/201522.5322.5322.2622.324,217
4/9/201522.6122.7622.4922.494,043
4/8/201522.8223.0922.5422.934,896
4/7/201522.9822.9822.6622.782,768
4/6/201522.3622.9622.3422.755,392
4/2/201522.3622.8022.2522.556,671
4/1/201522.4122.4622.2422.468,681
3/31/201522.5022.7022.3322.5811,401
3/30/201522.5522.9022.0422.826,564
3/27/201522.3322.7222.2222.5611,071
3/26/201522.4722.4722.1922.335,711
3/25/201523.1023.1022.4022.4011,756
3/24/201522.9123.0022.7322.866,547
3/23/201522.8623.0422.8223.027,995
3/20/201522.7422.9722.4722.8934,666
3/19/201522.4822.7422.3022.7216,495
3/18/201522.0822.6422.0822.6113,645
3/17/201522.4122.5622.0422.5012,626
3/16/201522.2222.4721.7922.3316,140
3/13/201522.5122.5921.9422.2110,115
3/12/201521.6522.7421.6122.6717,981
3/11/201521.4121.9021.4121.527,789
3/10/201521.7721.8021.3121.5918,004
3/9/201521.8022.0821.8021.904,633
3/6/201521.9322.3721.7721.7812,200
3/5/201522.2422.5621.8822.049,023
3/4/201522.5422.6622.1022.169,070
3/3/201522.8023.0422.8022.819,532
3/2/201522.4622.9822.4622.8811,716
2/27/201522.2522.7722.1522.5941,488
2/26/201522.2822.5022.1322.359,109
2/25/201522.2622.6822.0322.3713,732
2/24/201522.3622.5822.0522.2510,094
2/23/201522.1322.1822.0022.055,272
2/20/201522.4822.4822.1022.109,247
2/19/201522.6422.6422.1922.4313,027
2/18/201522.6822.7822.4222.754,475
2/17/201522.9223.0022.6522.803,957
2/13/201523.0923.2522.5123.0419,211
2/12/201522.5622.9822.5622.984,599
2/11/201522.8823.4322.5322.548,455
2/10/201523.3323.5122.8523.0314,273
2/9/201523.3823.5523.0923.337,849
2/6/201523.4524.0023.2823.3712,591
2/5/201522.8123.6922.8123.329,266
2/4/201522.9422.9822.7022.829,096
2/3/201522.2022.9722.2022.9512,210
2/2/201521.9022.5121.9022.4612,794
1/30/201522.3422.8721.5221.5251,307
1/29/201522.3522.7622.1422.5511,934
1/28/201522.5022.9922.2222.2515,454
1/27/201522.7123.1022.2522.7526,645
1/26/201522.0923.1221.8223.0219,439
1/23/201522.1322.2621.6222.0521,647
1/22/201521.8422.4421.6822.4015,586
1/21/201521.5021.8921.5021.7410,259
1/20/201521.9921.9921.5021.6215,250
1/16/201521.4821.9921.4821.9810,583
1/15/201522.6222.6421.3321.4932,074
1/14/201522.5522.9522.2822.7017,820
1/13/201522.6423.3822.3022.6117,397
1/12/201523.0223.2022.5122.6515,797
1/9/201523.5623.5623.1523.2012,396
1/8/201523.4023.7223.2623.6325,384
1/7/201523.9723.9723.0423.404,571
1/6/201523.9123.9123.3523.3518,768
1/5/201523.9523.9523.5023.5314,683
1/2/201524.7224.7223.5324.0424,320
12/31/201424.7824.8524.2024.8113,161
12/30/201424.6624.9524.6124.772,789
12/29/201424.8425.0024.7624.9710,823
12/26/201424.7224.8824.5024.845,753
12/24/201424.8624.8624.8224.821,601
12/23/201423.8124.9623.8124.6016,218
12/22/201424.4024.7623.8924.649,282
12/19/201424.6724.9924.1724.2455,306
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center