$27.00 0.00 (%) American National Bankshares Inc (Virginia) - NASDAQ

Aug. 23, 2016 | 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
8/23/201627.1327.1526.9127.007,515
8/22/201626.9127.0026.5527.007,473
8/19/201626.8827.0026.6927.0013,869
8/18/201626.4427.0026.3726.998,036
8/17/201626.6226.9926.5426.606,904
8/16/201626.6626.8426.5026.728,071
8/15/201626.3226.8425.7426.848,272
8/12/201626.4026.6026.3126.605,911
8/11/201626.2026.6426.2026.597,122
8/10/201626.5326.5326.2526.373,735
8/9/201626.3826.6426.1926.404,976
8/8/201626.5026.6026.2526.313,059
8/5/201626.0626.6726.0626.547,921
8/4/201626.2626.2626.0126.143,216
8/3/201625.7926.4325.7926.306,245
8/2/201626.1926.1925.8525.8812,139
8/1/201626.1026.1825.8125.956,388
7/29/201626.3526.6526.2526.2613,789
7/28/201626.7826.7826.3126.507,352
7/27/201627.0027.0026.8826.915,291
7/26/201627.0027.0026.7926.928,582
7/25/201626.9027.0026.2327.003,490
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center