U.S. Markets closed

American National Bankshares Inc. (AMNB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
36.55-0.10 (-0.27%)
At close: 4:00PM EDT
People also watch
CFFIAROWAMRBABCBBMTC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201736.6536.9536.3536.5536.5539,200
Jun 22, 201736.9536.9536.6036.6536.656,400
Jun 21, 201737.6037.6036.9837.0537.059,600
Jun 20, 201737.6538.1737.1537.5037.5014,900
Jun 19, 201738.4538.5036.8537.5037.5019,700
Jun 16, 201738.5538.5537.3038.2038.2066,600
Jun 15, 201737.4537.9537.4537.8537.8513,000
Jun 14, 201737.7037.8037.4037.7037.707,200
Jun 13, 201737.8537.9537.6037.9037.9010,000
Jun 12, 201738.6539.0537.1537.7537.7515,800
Jun 09, 201737.1539.0037.1538.7038.7018,500
Jun 08, 201735.9037.8035.7037.6037.6010,400
Jun 07, 201735.1536.3035.1536.1036.106,800
Jun 06, 201735.3536.0434.8035.2035.2011,600
Jun 05, 201735.8536.0835.0535.6035.606,300
Jun 02, 201735.8537.4535.8536.2036.2015,000
Jun 01, 201734.8036.0034.8035.9535.9517,800
May 31, 201735.2035.5034.6034.8534.8523,100
May 31, 20170.24 Dividend
May 30, 201735.5535.7535.0535.4535.219,600
May 26, 201736.1436.1535.6035.6035.368,200
May 25, 201736.1536.1535.8036.0035.764,400
May 24, 201736.0036.1535.9035.9535.717,300
May 23, 201736.0036.0035.7035.9035.669,200
May 22, 201735.6535.9035.5535.8035.564,600
May 19, 201735.7035.8535.5535.6035.3616,000
May 18, 201735.7536.2935.7535.8535.6110,100
May 17, 201735.9536.6535.4535.7035.4617,400
May 16, 201736.8436.8436.4036.6536.404,600
May 15, 201736.2536.9036.2536.6536.406,700
May 12, 201736.8036.9636.2036.3536.107,900
May 11, 201737.2537.2536.4536.8036.559,300
May 10, 201737.4037.4037.1037.2537.004,900
May 09, 201737.2037.7037.2037.4837.235,500
May 08, 201737.4037.7537.1537.5037.2538,500
May 05, 201737.2038.2037.1537.5537.3036,100
May 04, 201737.6537.7537.1537.2537.0010,700
May 03, 201737.6537.9537.4037.5037.2512,900
May 02, 201738.6038.6037.8037.9037.6410,300
May 01, 201738.4539.1038.1538.5038.2456,500
Apr 28, 201739.0039.6738.1038.4038.1433,000
Apr 27, 201739.6340.0539.2039.2038.936,900
Apr 26, 201738.8540.4238.6539.8539.5817,700
Apr 25, 201739.3539.6538.1038.9538.6930,700
Apr 24, 201739.2539.8838.4039.1038.8412,500
Apr 21, 201737.5042.5037.2038.4038.1429,800
Apr 20, 201736.7537.3036.6037.2537.0011,500
Apr 19, 201736.8036.8536.3036.7536.508,000
Apr 18, 201737.1538.0535.7036.7036.4512,600
Apr 17, 201735.9536.0035.5036.0035.764,400
Apr 13, 201737.3337.3335.5035.7535.5113,600
Apr 12, 201737.0837.1036.3536.3536.1012,100
Apr 11, 201736.5037.3036.3036.9036.658,900
Apr 10, 201736.5536.9036.5036.5536.307,900
Apr 07, 201736.8337.1536.5036.8036.5512,400
Apr 06, 201736.6036.8036.6036.7536.507,300
Apr 05, 201737.3537.6636.3036.5536.3043,000
Apr 04, 201737.3537.3536.5037.0536.8029,900
Apr 03, 201737.2037.5036.9537.5037.2557,300
Mar 31, 201737.4537.7536.5037.2537.0057,700
Mar 30, 201736.9537.2536.7037.2537.0013,600
Mar 29, 201736.5038.2036.3537.1036.8558,200
Mar 28, 201735.2836.9035.0036.7036.4557,500
Mar 27, 201734.9535.4534.9535.4535.214,600
Mar 24, 201736.2036.5535.7035.7035.4610,500
Mar 23, 201734.7535.9534.7535.6035.366,300
Mar 22, 201735.6535.6534.6034.8034.5617,700
Mar 21, 201737.2037.2035.9035.9535.7116,900
Mar 20, 201738.7538.7537.2037.3037.059,600
Mar 17, 201736.7539.4036.0538.9038.6451,000
Mar 16, 201736.5536.8536.3536.8536.609,500
Mar 15, 201736.2536.6536.1536.2536.008,500
Mar 14, 201736.0536.5236.0036.2536.009,800
Mar 13, 201736.6036.6536.0036.1535.917,000
Mar 10, 201736.2536.8536.0036.2536.0012,700
Mar 09, 201736.4036.7436.3536.4036.1512,700
Mar 08, 201736.7236.7236.4536.5036.2523,500
Mar 07, 201736.4036.8536.2036.5036.2564,800
Mar 06, 201736.5036.5936.5036.5036.256,900
Mar 03, 201736.1536.7036.1536.6036.3513,300
Mar 02, 201736.6036.7035.8036.0035.7611,000
Mar 01, 201736.5536.9033.8036.8036.5517,100
Mar 01, 20170.24 Dividend
Feb 28, 201736.7536.7536.5036.5536.0621,500
Feb 27, 201736.6936.9036.5036.7536.2631,600
Feb 24, 201736.7536.7536.6536.7036.214,000
Feb 23, 201736.6536.8536.5336.7536.266,600
Feb 22, 201736.7036.7536.5036.7536.264,500
Feb 21, 201736.6536.9036.5636.8536.363,000
Feb 17, 201736.3036.5536.2536.5536.0615,100
Feb 16, 201736.2536.3536.2036.2535.7714,800
Feb 15, 201736.0036.3036.0036.1035.628,200
Feb 14, 201735.9536.2035.9036.1035.628,100
Feb 13, 201735.1536.4035.1536.1535.6726,700
Feb 10, 201735.0235.2034.9535.1034.635,800
Feb 09, 201735.5035.6335.1035.3534.886,000
Feb 08, 201735.2035.5335.1035.1034.639,000
Feb 07, 201735.7035.9535.4035.4534.985,500
Feb 06, 201736.2037.5335.5035.6535.1811,800
Feb 03, 201735.9936.3535.9036.2035.7215,700
*Close price adjusted for dividends and splits.
Loading more data...