American National Bankshares Inc (Virginia) $21.58

up +0.07


30/7/2014 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
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
4/29/201421.1921.4620.9821.2942,484
4/28/201421.3321.6220.6521.0145,065
4/25/201421.8921.9121.2921.3745,773
4/24/201422.0522.1621.8021.9017,010
4/23/201422.0622.4522.0022.0110,746
4/22/201422.1422.2122.0722.1819,542
4/21/201422.2622.4822.0722.1015,038
4/17/201422.1522.3322.0022.1917,954
4/16/201422.2122.7322.2122.2615,170
4/15/201422.0122.5622.0022.1811,257
4/14/201422.5222.5221.8922.0016,859
4/11/201422.1422.9322.1422.3231,565
4/10/201422.6122.6422.3122.3533,158
4/9/201422.5122.6022.4022.5219,165
4/8/201422.6123.8222.4022.5125,981
4/7/201422.6323.0022.5022.5112,384
4/4/201424.0624.0622.5622.5818,638
4/3/201423.7224.0023.7223.843,214
4/2/201423.8924.0023.5823.845,126
4/1/201423.4323.7523.1023.7514,150
3/31/201422.7123.8222.5023.5238,561
3/28/201422.6323.1722.2522.4822,123
3/27/201423.2823.2822.3722.718,706
3/26/201424.1224.1223.1623.1616,112
3/25/201423.5824.3523.5823.908,387
3/24/201424.0824.8023.8024.0825,731
3/21/201424.1424.1423.8024.0724,114
3/20/201423.4724.1023.4023.9810,209
3/19/201423.5623.6023.1623.4114,635
3/18/201423.3723.6322.8023.4827,210
3/17/201423.1023.4022.9623.266,146
3/14/201423.1023.3622.8322.969,350
3/13/201423.2423.3822.9623.2511,706
3/12/201422.5323.2922.5323.2710,585
3/11/201423.0223.2522.6922.796,574
3/10/201423.6823.6823.0623.2713,382
Trading Center