American National Bankshares Inc (Virginia) $22.97

up +0.51


19/9/2014 04:00 PM  |  NASDAQ : AMNB  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMNB historical data

Date Open High Low Close Volume
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
7/29/201421.5721.6421.3521.519,398
7/28/201421.4821.6021.4621.476,664
7/25/201421.4021.5121.4021.5111,934
7/24/201421.5521.6521.5021.518,144
7/23/201421.4221.6821.4221.505,516
7/22/201421.3721.6421.3321.367,401
7/21/201421.5221.8321.0621.2518,638
7/18/201421.2121.7421.2121.6313,360
7/17/201421.7222.1021.2621.4122,480
7/16/201422.0622.0621.6121.719,907
7/15/201422.2522.2521.8022.0115,021
7/14/201422.3222.5221.9822.1519,581
7/11/201422.0922.1922.0522.057,633
7/10/201422.0722.7021.8322.0420,936
7/9/201422.5022.7022.2422.4610,192
7/8/201422.6022.7822.1422.5024,294
7/7/201422.4422.9422.3122.5712,962
7/3/201422.4922.7922.2722.628,484
7/2/201422.1922.4422.0222.326,969
7/1/201421.8722.2421.7622.1451,405
6/30/201421.7922.0521.5421.7339,128
6/27/201421.7822.2021.7821.9458,078
6/26/201422.0522.1021.6221.9716,546
6/25/201421.9822.1621.8321.8814,030
6/24/201422.0122.2221.9122.0147,922
6/23/201422.0122.2222.0122.1024,647
6/20/201422.1122.1921.7822.1875,857
6/19/201422.0022.1021.8921.895,473
6/18/201421.8322.1721.8321.9922,987
6/17/201421.7322.0021.6321.8123,115
6/16/201422.0122.0121.6521.659,912
6/13/201422.1222.2121.8122.009,725
6/12/201421.9522.1221.8222.0025,318
6/11/201422.2022.3521.8321.9525,212
6/10/201422.4922.4922.1522.387,945
6/9/201422.5722.8122.3422.5114,878
6/6/201421.9422.8721.9222.6429,265
6/5/201421.8422.0421.5721.7924,540
6/4/201421.6822.0621.6121.7516,226
6/3/201422.1822.1821.7521.9116,893
6/2/201422.2022.3021.9022.1112,820
5/30/201422.3922.4722.2922.3812,626
5/29/201422.1022.4322.1022.292,601
5/28/201421.8822.0221.7021.9812,091
5/27/201421.7822.0321.6121.9421,727
5/23/201421.6821.9021.5021.5624,970
5/22/201421.6021.7621.5221.6014,357
5/21/201421.7421.8021.4421.5518,818
5/20/201422.3622.4121.2621.6036,417
5/19/201421.7122.1121.7121.9616,641
5/16/201421.3221.8221.1621.7427,292
5/15/201421.2122.2921.0921.3740,668
5/14/201421.8721.9721.1021.3935,611
5/13/201422.6122.6521.8221.8248,162
5/12/201421.5522.6021.5522.3452,023
5/9/201421.0222.2721.0121.5017,757
5/8/201421.1521.9821.0021.1332,028
5/7/201420.9821.2120.8120.9918,640
5/6/201420.9621.5020.8320.8634,439
5/5/201420.9023.1420.9021.0223,013
5/2/201421.2521.5820.9521.0016,904
5/1/201421.3121.5021.0021.1636,779
4/30/201421.1921.5521.1921.3148,470
Trading Center