$23.73 +0.19 (%) American National Bankshares Inc (Virginia) - NASDAQ

Aug. 4, 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
8/3/201523.6123.7223.4523.5415,632
7/31/201523.3823.9423.3823.6814,388
7/30/201523.0123.4123.0123.2018,595
7/29/201523.7723.9123.0623.2416,763
7/28/201523.3124.0923.3123.7614,069
7/27/201523.5923.6823.2623.4211,327
7/24/201523.3923.8623.1023.4326,087
7/23/201523.4723.4723.0423.1511,142
7/22/201523.4923.5022.7123.1813,415
7/21/201523.3623.9923.0723.074,054
7/20/201523.7123.7123.2523.2710,127
7/17/201523.7524.1423.4323.437,668
7/16/201523.5723.9123.5723.7810,952
7/15/201523.4723.7723.3123.506,348
7/14/201523.4823.5523.3523.548,443
7/13/201523.6323.7423.3423.736,194
7/10/201523.0823.7322.9523.3513,230
7/9/201523.2523.2522.7722.8211,378
7/8/201523.0523.4922.8622.9812,049
7/7/201523.3123.4522.9623.2712,322
7/6/201523.5023.6023.3023.346,932
7/2/201523.7823.8223.5723.6914,367
7/1/201523.9123.9523.7023.7217,326
6/30/201523.8223.9823.6623.8112,158
6/29/201523.8424.2623.5423.5614,887
6/26/201523.7224.3123.5224.3162,729
6/25/201523.6623.7523.4223.647,842
6/24/201523.8024.0023.6023.679,974
6/23/201523.7023.8823.3023.8510,480
6/22/201523.1623.7523.1623.686,716
6/19/201522.8523.6722.8522.9966,725
6/18/201522.9523.0022.8422.9915,530
6/17/201523.0023.0022.7722.887,836
6/16/201523.0023.0022.6822.9920,193
6/15/201522.6923.0022.6723.0019,322
6/12/201522.7322.9922.7322.868,103
6/11/201522.7823.0022.6522.906,642
6/10/201522.9823.0022.8422.9413,231
6/9/201522.3622.7422.3322.556,752
6/8/201522.8222.8322.3622.4419,172
6/5/201522.9623.0922.6422.9514,323
6/4/201522.8623.0822.8422.875,148
6/3/201522.8323.0922.8323.0314,679
6/2/201522.6423.0022.6423.0012,809
6/1/201522.7023.0022.2022.867,377
5/29/201522.5522.8922.4922.6711,670
5/28/201522.6222.7722.3822.5610,801
5/27/201522.4222.7822.3422.787,713
5/26/201522.3522.6722.1522.5420,677
5/22/201522.3622.5022.1922.206,465
5/21/201522.3122.5022.3122.366,100
5/20/201522.4622.5022.2222.359,561
5/19/201522.2122.6422.2122.4510,081
5/18/201522.1322.7522.1322.3912,228
5/15/201522.2622.5021.9722.1010,254
5/14/201522.3822.3822.1522.247,942
5/13/201522.2022.4722.1022.138,460
5/12/201522.2022.3822.0822.2214,220
5/11/201522.4022.5022.1522.2925,840
5/8/201522.7822.9422.4122.507,905
5/7/201522.6622.7522.4422.629,062
5/6/201522.5022.7522.3822.4012,336
5/5/201522.4122.6522.3322.4922,267
5/4/201522.7922.9022.4022.5713,372
5/1/201522.7022.9022.4922.7816,482
4/30/201522.5222.8422.5022.5116,598
4/29/201522.9322.9322.5922.6612,393
4/28/201522.2322.9422.2222.808,863
4/27/201522.2322.3322.1122.1111,128
4/24/201522.0022.2422.0022.2410,887
4/23/201522.1822.2021.7721.937,808
4/22/201522.0722.2022.0622.204,578
4/21/201522.1822.1922.0122.187,772
4/20/201522.0222.1622.0022.068,847
4/17/201522.0822.1621.6821.8610,484
4/16/201522.3022.3422.1422.196,375
4/15/201522.3522.3522.1522.1814,310
4/14/201522.1522.2922.0822.2811,114
4/13/201522.2222.2922.1022.2711,814
4/10/201522.5322.5322.2622.324,217
4/9/201522.6122.7622.4922.494,043
4/8/201522.8223.0922.5422.934,896
4/7/201522.9822.9822.6622.782,768
4/6/201522.3622.9622.3422.755,392
4/2/201522.3622.8022.2522.556,671
4/1/201522.4122.4622.2422.468,681
3/31/201522.5022.7022.3322.5811,401
3/30/201522.5522.9022.0422.826,564
3/27/201522.3322.7222.2222.5611,071
3/26/201522.4722.4722.1922.335,711
3/25/201523.1023.1022.4022.4011,756
3/24/201522.9123.0022.7322.866,547
3/23/201522.8623.0422.8223.027,995
3/20/201522.7422.9722.4722.8934,666
3/19/201522.4822.7422.3022.7216,495
3/18/201522.0822.6422.0822.6113,645
3/17/201522.4122.5622.0422.5012,626
3/16/201522.2222.4721.7922.3316,140
3/13/201522.5122.5921.9422.2110,115
3/12/201521.6522.7421.6122.6717,981
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!