American National Bankshares (AMNB)

22.00 -0.24  -1.08%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

American National Bankshares Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 21.90 22.99 21.41 22.00 9074
May 24, 2012 22.82 22.82 22.17 22.24 5668
May 23, 2012 22.67 22.79 22.60 22.70 2959
May 22, 2012 22.94 23.00 22.66 22.91 2343
May 21, 2012 23.14 23.14 22.87 22.88 1772
May 18, 2012 22.90 23.25 22.90 23.13 735.00
May 17, 2012 23.00 23.25 22.95 23.21 2557
May 16, 2012 23.29 23.52 23.20 23.40 3224
May 15, 2012 23.10 23.53 22.94 23.41 7312
May 14, 2012 23.24 23.25 22.93 23.21 6953
May 11, 2012 23.25 23.34 22.92 23.28 5157
May 10, 2012 23.50 23.50 23.11 23.25 6962
May 9, 2012 22.80 23.93 22.78 23.78 8970
May 8, 2012 22.68 23.49 22.68 23.49 8831
May 7, 2012 22.78 23.11 22.52 22.89 8404
May 4, 2012 23.50 23.50 22.76 22.80 23607
May 3, 2012 23.64 24.00 23.36 23.85 41176
May 2, 2012 23.85 23.98 23.55 23.73 12804
May 1, 2012 23.32 24.00 23.08 23.99 7941
April 30, 2012 23.02 23.50 22.81 23.43 31409
April 27, 2012 22.32 23.54 22.32 23.25 33721
April 26, 2012 21.50 22.69 21.48 22.40 10970
April 24, 2012 21.80 21.80 21.62 21.66 8300
April 23, 2012 22.04 22.04 21.71 21.77 6115
April 20, 2012 22.00 22.24 21.92 22.00 18348
April 19, 2012 21.80 22.00 21.55 22.00 6300
April 18, 2012 21.97 22.00 21.67 22.00 4477
April 17, 2012 21.68 22.00 21.60 21.86 13301
April 16, 2012 21.67 21.99 21.55 21.65 17185
April 13, 2012 21.57 21.69 21.40 21.58 7595
April 12, 2012 21.55 21.69 21.29 21.57 17890
April 11, 2012 21.48 21.71 21.25 21.69 2675
April 10, 2012 21.43 21.55 21.18 21.44 5138
April 9, 2012 21.50 21.70 21.04 21.62 10981
April 5, 2012 21.45 21.85 21.44 21.75 11742
April 4, 2012 21.39 21.60 21.17 21.60 2822
April 3, 2012 21.15 21.59 21.15 21.57 2566
April 2, 2012 20.91 21.54 20.91 21.18 13708
March 30, 2012 21.60 21.70 21.30 21.30 6211
March 29, 2012 21.43 21.60 21.20 21.55 4708
March 28, 2012 21.11 21.60 21.11 21.57 7582
March 27, 2012 21.24 21.60 20.90 21.52 4426
March 26, 2012 20.94 21.49 20.80 21.42 5651
March 23, 2012 21.24 21.24 21.24 21.24 0.00
March 22, 2012 21.22 21.27 21.00 21.24 20423
March 21, 2012 21.50 21.50 21.09 21.21 10316
March 20, 2012 21.43 21.68 21.25 21.50 22941
March 19, 2012 21.49 21.97 21.24 21.55 17578
March 16, 2012 21.60 21.60 21.17 21.48 25027
March 15, 2012 21.52 21.64 21.00 21.60 9068
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AMNB News

US Earnings Calendar for Monday http://stks.co/dKC $WFC $NFSB $IBM $UAL $SCHW $FSBK $WAL $C $BONA $XING $GRNB $DEAR $STLD $TESS $AMNB
about 226 days ago by ACInvestorBlog
American National $AMNB To Acquire MidCarolina Financial MCFI in $38.8M Transaction http://bit.ly/giChjO
about 528 days ago by annveena
$AMNB tiny short position on its all stock takover of MCFI.OB at a mighty premium of over 150% from previous close.Battle line on 50 ma
about 528 days ago by Detroitblues

Recent Quotes

Symbol Price Chg Chg % Market Cap
AMNB 22.00 -0.24 -1.08% 172.26M
ANEN 19.05 +0.06 +0.32% 283.65M
ANDE 44.85 +0.40 +0.90% 831.52M
ANCI 0.49 -0.01 -2.00% 8.369M
ANAT 68.95 -0.26 -0.38% 1.851B
ANAD 1.98 +0.01 +0.51% 138.36M
ANAC 5.37 +0.00 +0.00% 169.16M
AN 36.27 +0.39 +1.09% 4.519B
AMZN 212.89 -2.35 -1.09% 96.88B
ALLT 23.89 -0.31 -1.28% 714.79M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close