$34.95 +0.15 (%) American National Bankshares Inc (Virginia) - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMNB historical data

Date Open High Low Close Volume
1/19/201734.8934.9034.8034.8010,862
1/18/201734.7535.0034.7534.905,365
1/17/201734.9034.9034.7034.7028,982
1/13/201735.0035.0034.8034.859,163
1/12/201734.6034.6534.1534.6013,545
1/11/201735.4535.4535.0035.3510,850
1/10/201735.6535.6535.4035.505,692
1/9/201735.3035.6535.2035.4513,583
1/6/201735.9535.9535.4535.653,786
1/5/201735.5536.0035.5535.956,254
1/4/201735.2536.2535.2536.109,282
1/3/201735.2035.3534.4035.1010,328
12/30/201635.5035.5034.5034.809,635
12/29/201635.6535.8535.3535.5510,947
12/28/201636.0536.1535.4535.8010,189
12/27/201635.8536.0035.7535.906,922
12/23/201635.5335.9935.4035.805,308
12/22/201636.0536.2535.5535.705,392
12/21/201636.0536.0535.7036.0013,053
12/20/201635.8036.1534.5536.0515,035
12/19/201635.4535.7035.1535.5027,180
12/16/201634.8035.7534.2535.50115,218
12/15/201634.9035.2034.6034.6521,340
12/14/201634.6034.8034.3034.6019,812
12/13/201634.4034.9034.3034.7013,740
12/12/201634.6035.0534.2534.4039,742
12/9/201634.0535.1033.1734.7031,287
12/8/201632.7034.2532.4633.8523,131
12/7/201632.1532.9531.9532.7524,266
12/6/201631.0532.1530.8532.1528,798
12/5/201631.5031.5030.7031.0532,533
12/2/201631.0531.0530.6530.955,290
12/1/201631.4031.4030.5030.9513,970
11/30/201631.2531.2530.5031.1514,574
11/29/201631.6531.9031.0031.2014,789
11/28/201630.9032.3030.8531.0511,053
11/25/201630.3531.2030.3031.201,509
11/23/201630.6531.2530.6531.1510,090
11/22/201630.6031.0530.2030.8524,919
11/21/201630.8530.8530.3030.659,162
11/18/201630.2530.8529.6530.5038,475
11/17/201630.1530.3028.6930.1529,778
11/16/201630.2530.4029.9530.2511,259
11/15/201630.4530.6029.9030.2512,839
11/14/201630.3030.9029.7530.3521,575
11/11/201628.6030.6028.4130.3547,025
11/10/201628.5529.2528.2528.7026,887
11/9/201627.7528.5527.2528.4019,791
11/8/201627.1027.7027.1027.655,120
11/7/201627.1027.3526.9027.356,045
11/4/201627.0527.1526.8026.806,767
11/3/201627.0527.1526.9027.153,530
11/2/201626.9527.1026.8026.9511,243
11/1/201627.0527.4026.9526.959,522
10/31/201627.5527.5526.7827.0512,785
10/28/201627.9528.0027.3527.6014,620
10/27/201627.7027.9027.6527.7527,521
10/26/201627.6027.9527.6027.653,581
10/25/201627.3527.7527.3527.554,466
10/24/201627.0527.6026.9527.358,080
10/21/201626.9027.3526.4127.157,568
10/20/201627.8027.8527.7527.751,966
10/19/201627.9427.9527.5127.757,788
10/18/201627.8527.8527.4527.604,785
10/17/201627.9027.9027.8027.804,314
10/14/201627.8828.4727.7427.816,419
10/13/201628.0828.0827.7527.768,800
10/12/201627.8328.1827.8228.1319,094
10/11/201628.1528.1527.7527.8714,268
10/10/201627.4928.1727.4928.118,662
10/7/201627.5228.0327.3427.455,360
10/6/201627.5927.7327.3627.6110,721
10/5/201627.3127.9927.3127.5511,814
10/4/201627.3927.6827.2527.308,282
10/3/201627.7828.2127.2527.437,562
9/30/201627.5428.1627.5127.9512,497
9/29/201627.9428.1027.6727.776,098
9/28/201628.3028.5027.5927.7610,026
9/27/201627.2228.2026.6527.997,794
9/26/201627.5527.7527.1127.518,932
9/23/201627.6428.1927.2727.777,884
9/22/201627.6028.4227.3328.0311,248
9/21/201627.0127.7627.0127.565,612
9/20/201626.8827.2626.6327.016,457
9/19/201627.8627.8626.4027.1220,253
9/16/201626.7528.0626.3927.8736,001
9/15/201626.4226.6826.2626.685,712
9/14/201626.4926.9126.3826.384,814
9/13/201626.6826.7626.1426.5212,705
9/12/201626.7527.0026.5226.877,268
9/9/201626.8626.9726.6026.6910,202
9/8/201626.6727.0526.6027.0513,143
9/7/201626.6027.0526.6026.9015,450
9/6/201626.7126.9026.6326.893,328
9/2/201626.6126.9426.6126.942,077
9/1/201626.6527.0326.6026.715,473
8/31/201626.7526.9026.5626.7717,267
8/30/201627.4227.4226.9627.035,661
8/29/201626.8427.4026.8026.814,879
8/26/201627.2927.2926.8726.963,745
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center