$26.73 +0.20 (%) American National Bankshares Inc (Virginia) - NASDAQ

Apr. 29, 2016 | 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
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
4/1/201625.2525.5024.9825.4514,236
3/31/201625.0925.5025.0925.3311,091
3/30/201625.4525.8525.1125.5018,595
3/29/201624.6525.4424.4425.3620,787
3/28/201624.6124.9324.4424.7622,214
3/24/201624.3624.7224.1524.5924,106
3/23/201624.7024.7124.3024.4317,825
3/22/201625.0225.1224.7424.8512,566
3/21/201625.0125.2824.5725.0620,097
3/18/201624.6025.2624.4325.16113,409
3/17/201624.5024.6024.4524.6015,345
3/16/201624.5825.0724.4524.578,662
3/15/201624.8224.9024.5724.687,110
3/14/201625.1125.2124.7824.839,587
3/11/201624.8625.3324.5725.3211,479
3/10/201624.9724.9724.6824.787,708
3/9/201625.3525.3924.9125.0033,899
3/8/201625.3225.4025.0125.1422,284
3/7/201625.6425.6525.0125.3816,491
3/4/201625.8025.9025.7025.8510,140
3/3/201625.7925.9525.7725.8811,350
3/2/201625.7026.0025.4925.9818,563
3/1/201625.4226.0025.4025.8921,223
2/29/201625.1125.8624.9825.3930,474
2/26/201624.8025.2224.8025.1912,897
2/25/201624.8525.1524.7725.077,762
2/24/201624.5024.9024.4024.8311,250
2/23/201624.7224.9024.2524.5424,471
2/22/201624.5024.9924.4224.7713,886
2/19/201624.4924.9924.2124.2814,438
2/18/201624.6724.7924.2224.527,418
2/17/201624.8724.9524.4624.6712,786
2/16/201624.8325.0024.6124.9010,615
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center