$23.11 +0.12 (%) American National Bankshares Inc (Virginia) - NASDAQ

Oct. 24, 2014 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMNB historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center