$22.59 0.00 (%) American National Bankshares Inc (Virginia) - NASDAQ

Feb. 27, 2015 | 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
2/27/201522.2522.7722.1522.5941,488
2/26/201522.2822.5022.1322.359,109
2/25/201522.2622.6822.0322.3713,732
2/24/201522.3622.5822.0522.2510,094
2/23/201522.1322.1822.0022.055,272
2/20/201522.4822.4822.1022.109,247
2/19/201522.6422.6422.1922.4313,027
2/18/201522.6822.7822.4222.754,475
2/17/201522.9223.0022.6522.803,957
2/13/201523.0923.2522.5123.0419,211
2/12/201522.5622.9822.5622.984,599
2/11/201522.8823.4322.5322.548,455
2/10/201523.3323.5122.8523.0314,273
2/9/201523.3823.5523.0923.337,849
2/6/201523.4524.0023.2823.3712,591
2/5/201522.8123.6922.8123.329,266
2/4/201522.9422.9822.7022.829,096
2/3/201522.2022.9722.2022.9512,210
2/2/201521.9022.5121.9022.4612,794
1/30/201522.3422.8721.5221.5251,307
1/29/201522.3522.7622.1422.5511,934
1/28/201522.5022.9922.2222.2515,454
1/27/201522.7123.1022.2522.7526,645
1/26/201522.0923.1221.8223.0219,439
1/23/201522.1322.2621.6222.0521,647
1/22/201521.8422.4421.6822.4015,586
1/21/201521.5021.8921.5021.7410,259
1/20/201521.9921.9921.5021.6215,250
1/16/201521.4821.9921.4821.9810,583
1/15/201522.6222.6421.3321.4932,074
1/14/201522.5522.9522.2822.7017,820
1/13/201522.6423.3822.3022.6117,397
1/12/201523.0223.2022.5122.6515,797
1/9/201523.5623.5623.1523.2012,396
1/8/201523.4023.7223.2623.6325,384
1/7/201523.9723.9723.0423.404,571
1/6/201523.9123.9123.3523.3518,768
1/5/201523.9523.9523.5023.5314,683
1/2/201524.7224.7223.5324.0424,320
12/31/201424.7824.8524.2024.8113,161
12/30/201424.6624.9524.6124.772,789
12/29/201424.8425.0024.7624.9710,823
12/26/201424.7224.8824.5024.845,753
12/24/201424.8624.8624.8224.821,601
12/23/201423.8124.9623.8124.6016,218
12/22/201424.4024.7623.8924.649,282
12/19/201424.6724.9924.1724.2455,306
12/18/201424.3924.7823.7224.7819,930
12/17/201423.2524.2523.2524.2413,787
12/16/201423.3023.4623.2523.2514,620
12/15/201423.4023.4923.2523.2612,986
12/12/201423.1123.5022.8123.2519,726
12/11/201423.4023.5423.2523.3316,050
12/10/201423.1523.4923.0123.3515,284
12/9/201422.5023.5622.0323.4423,894
12/8/201423.0123.2722.5022.5815,777
12/5/201423.0523.4022.8323.1515,101
12/4/201423.2423.3823.0623.0710,017
12/3/201423.3223.6723.0523.2515,504
12/2/201423.6723.6723.1723.5524,305
12/1/201423.6623.6623.0523.4623,853
11/28/201424.0824.1923.4023.5517,547
11/26/201423.6624.2823.5424.1923,029
11/25/201424.1424.2323.7023.9416,316
11/24/201423.4224.7323.3724.2629,131
11/21/201424.0124.0123.2623.2811,855
11/20/201423.3223.7123.2523.7114,220
11/19/201423.6223.6223.0323.327,884
11/18/201424.0524.3023.5323.7517,029
11/17/201424.5524.6023.9924.0215,098
11/14/201424.6124.6924.3024.5011,341
11/13/201424.7024.9224.4024.4710,123
11/12/201424.3224.6524.2024.6517,463
11/11/201424.4924.6424.2124.4616,015
11/10/201424.0824.9424.0724.5026,293
11/7/201424.4424.8624.1324.3127,670
11/6/201424.4524.7424.2024.6917,846
11/5/201424.0024.6823.7624.5613,435
11/4/201424.1924.5023.9524.2311,486
11/3/201424.0924.7023.9224.4923,309
10/31/201424.0824.2422.9324.2037,616
10/30/201423.2623.9622.9623.7019,533
10/29/201422.9923.5522.9023.2713,770
10/28/201422.9623.2322.0223.2317,477
10/27/201423.0023.1522.7022.907,483
10/24/201423.1023.2122.8322.837,982
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center