$24.67 +0.87 (%) American National Bankshares Inc (Virginia) - NASDAQ

Feb. 12, 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
2/12/201624.1824.6724.1024.678,939
2/11/201623.9324.2223.5823.807,831
2/10/201624.4824.8424.0324.076,875
2/9/201624.2024.4923.9024.1913,682
2/8/201623.5424.6323.2024.3317,194
2/5/201624.4524.9423.6123.6224,732
2/4/201624.4524.9724.0024.4526,926
2/3/201625.0625.0824.0424.4812,484
2/2/201625.1925.2224.5924.8511,316
2/1/201624.9425.5024.7125.508,932
1/29/201625.0525.0524.8825.0035,548
1/28/201624.7425.1024.5824.8712,577
1/27/201624.5624.9424.2124.5617,835
1/26/201624.6624.9324.3524.679,847
1/25/201624.6525.1224.2624.3716,090
1/22/201624.4024.6523.5524.6018,315
1/21/201623.5824.1022.6823.7422,095
1/20/201622.7523.6222.6523.5417,487
1/19/201623.8423.8422.2922.7715,611
1/15/201623.4824.1223.0723.6214,675
1/14/201623.6824.4823.5424.2113,707
1/13/201624.0724.3823.2723.3911,345
1/12/201624.1524.1523.7524.0419,582
1/11/201624.3724.3723.8224.1515,218
1/8/201624.9025.0724.0524.1011,324
1/7/201625.1925.1924.7424.7912,050
1/6/201624.6525.7024.6425.5527,281
1/5/201625.0625.5724.5025.2526,145
1/4/201625.4625.4624.3624.5323,219
12/31/201525.8926.0025.5325.6117,456
12/30/201525.9526.1025.7225.8112,748
12/29/201526.1026.1526.0626.095,992
12/28/201525.9226.1025.9125.963,894
12/24/201526.2426.2425.7226.104,438
12/23/201526.2526.2526.0026.168,077
12/22/201525.7226.1025.2126.039,341
12/21/201525.9125.9125.3325.689,485
12/18/201525.2325.9725.0425.8448,166
12/17/201525.3725.7924.9725.3711,332
12/16/201525.0325.5624.1925.527,612
12/15/201524.5324.9924.3024.8318,846
12/14/201524.2424.6024.1724.269,624
12/11/201524.2424.7624.1724.2014,013
12/10/201524.3324.9624.1624.66105,699
12/9/201524.6025.1424.5624.5915,139
12/8/201525.3725.3724.7824.7813,310
12/7/201525.3825.3825.0025.0811,792
12/4/201525.0025.5225.0025.258,361
12/3/201525.5725.5925.0425.0710,051
12/2/201525.7026.0725.5025.5211,498
12/1/201525.9526.2325.2325.8013,484
11/30/201526.1126.3025.5626.0027,608
11/27/201525.5926.2025.4526.007,718
11/25/201525.5025.8325.1025.699,622
11/24/201525.2225.4425.1525.4031,599
11/23/201525.4325.6325.1925.4624,011
11/20/201525.4825.9425.1025.457,978
11/19/201525.2625.8425.1025.3218,008
11/18/201525.1325.3524.8725.2718,176
11/17/201525.0125.3824.7124.8010,446
11/16/201524.8525.1024.4024.8814,824
11/13/201524.8125.5824.4524.6118,721
11/12/201525.9025.9024.9425.0013,120
11/11/201525.9126.2025.3725.6721,871
11/10/201525.5125.9425.3025.836,413
11/9/201525.8826.1525.5925.6411,442
11/6/201525.6026.3925.5926.2614,066
11/5/201525.1325.6024.9525.6010,125
11/4/201525.1225.2324.9525.1515,646
11/3/201525.2425.2524.9025.0715,221
11/2/201525.2125.3324.7824.9814,651
10/30/201525.7525.7525.0325.2011,378
10/29/201525.2726.4225.2025.6519,411
10/28/201524.9025.6524.6825.6518,735
10/27/201524.7524.9824.6024.769,486
10/26/201524.9924.9924.5924.987,888
10/23/201524.4924.9824.2524.9813,026
10/22/201523.9424.5023.8924.4015,157
10/21/201524.0224.2223.9524.0012,090
10/20/201524.2724.2924.0324.293,758
10/19/201524.0324.3524.0324.165,314
10/16/201524.3424.3824.0824.1613,175
10/15/201524.0524.4523.6624.3515,514
10/14/201524.1024.2523.2823.9629,086
10/13/201523.9424.3523.9424.179,651
10/12/201524.2924.3523.4724.309,787
10/9/201524.2224.2924.0724.264,938
10/8/201523.9624.3523.9524.218,539
10/7/201523.9323.9923.6523.9613,026
10/6/201523.8923.9923.5523.798,628
10/5/201523.2723.9423.2723.884,715
10/2/201523.1523.4623.0223.4310,102
10/1/201523.5823.7823.1923.2212,263
9/30/201523.2823.5823.1923.4511,512
9/29/201523.0023.2622.9323.118,303
9/28/201523.1123.3622.8622.8612,952
9/25/201523.7724.0523.0223.0325,188
9/24/201523.3823.8023.3823.6410,595
9/23/201523.2023.7223.2023.5012,513
9/22/201523.7224.0423.2623.3410,103
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center