AMNB - American National Bankshares Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201937.4537.8036.1536.3336.3314,200
Jul 12, 201937.4037.8636.0437.2037.2018,400
Jul 11, 201937.7837.7836.7837.4037.4010,800
Jul 10, 201937.8838.3737.5237.7737.7711,600
Jul 09, 201937.9938.0737.6037.7637.7618,400
Jul 08, 201937.4338.0537.4337.6737.6726,400
Jul 05, 201937.4137.9737.0337.8737.878,300
Jul 03, 201937.3437.8836.3337.4637.466,300
Jul 02, 201937.7737.8936.7437.2137.2110,700
Jul 01, 201938.5638.5636.6437.8637.8629,300
Jun 28, 201935.6841.5035.5038.7538.75138,200
Jun 27, 201935.2935.9835.0035.6535.6530,800
Jun 26, 201935.5936.1735.0535.2135.2112,400
Jun 25, 201935.4836.4834.9935.6435.6421,000
Jun 24, 201936.1136.7535.1335.8035.8019,200
Jun 21, 201936.0336.8835.5836.1136.1161,300
Jun 20, 201936.2736.2735.7736.2236.227,000
Jun 19, 201936.0436.2235.7936.0836.085,500
Jun 18, 201935.7536.5935.6936.0136.019,400
Jun 17, 201935.5235.9835.1435.6335.635,300
Jun 14, 201935.7335.9535.2535.5235.528,600
Jun 13, 201935.7936.1535.1335.8235.828,300
Jun 12, 201935.3335.9735.3335.7535.755,900
Jun 11, 201935.2835.8835.0035.7035.7011,600
Jun 10, 201934.9935.4034.9935.0735.0718,700
Jun 07, 201935.1235.6834.9935.1535.1515,400
Jun 06, 201935.0535.2334.6335.0935.0912,500
Jun 06, 20190.25 Dividend
Jun 05, 201935.3235.5534.9635.0634.8116,700
Jun 04, 201935.6335.7535.1335.5035.2512,000
Jun 03, 201935.1435.3934.8835.3935.1423,000
May 31, 201934.7435.8634.6534.8834.6319,400
May 30, 201934.7935.0234.5635.0134.7638,200
May 29, 201935.0435.4034.4534.6734.4211,700
May 28, 201935.6835.8235.0535.1734.927,700
May 24, 201935.5535.9035.5535.9035.645,700
May 23, 201935.8335.8634.9335.3835.138,000
May 22, 201935.8536.7135.6436.2535.999,400
May 21, 201936.7736.7736.3236.4736.219,800
May 20, 201936.5536.6836.5036.6136.354,600
May 17, 201936.7836.9636.5236.7536.497,400
May 16, 201936.7936.9936.4136.9836.7210,400
May 15, 201936.5536.5536.0436.3336.075,700
May 14, 201936.0437.2835.3537.0036.7417,300
May 13, 201936.9637.1935.5935.7835.5214,100
May 10, 201937.1037.3436.7337.3337.063,800
May 09, 201936.6437.4436.6437.1836.914,300
May 08, 201937.3937.5036.9437.0936.8312,200
May 07, 201937.4037.4937.1137.4937.226,800
May 06, 201936.5037.4836.4637.3537.084,900
May 03, 201936.9137.6036.4437.5337.2617,700
May 02, 201937.2137.5937.2137.2236.953,100
May 01, 201937.9737.9737.1937.2136.9413,800
Apr 30, 201938.3938.3937.6437.8237.5517,100
Apr 29, 201937.2038.7536.5438.4038.1342,900
Apr 26, 201937.0237.3236.8237.3237.054,000
Apr 25, 201936.7337.2936.3437.0936.8350,500
Apr 24, 201937.1437.2236.3236.9836.7217,800
Apr 23, 201935.8137.2535.8137.2536.9826,500
Apr 22, 201935.2135.9534.6535.9035.6416,300
Apr 18, 201934.6835.3034.6735.2935.0412,300
Apr 17, 201935.1935.2934.8735.0034.757,800
Apr 16, 201935.1035.3034.9435.1234.876,500
Apr 15, 201934.8935.1734.4034.9034.6511,100
Apr 12, 201934.6535.1834.4034.7434.4918,400
Apr 11, 201934.3734.5033.8834.4734.227,600
Apr 10, 201934.1934.6933.6934.6434.3916,300
Apr 09, 201934.4834.5633.2834.0433.8046,700
Apr 08, 201934.6634.9733.6334.6334.3822,900
Apr 05, 201934.1034.7333.4934.7234.4710,700
Apr 04, 201934.1934.7333.8534.2634.027,600
Apr 03, 201934.3934.4933.7534.1933.9517,100
Apr 02, 201934.4434.7734.1034.4034.1512,300
Apr 01, 201935.3835.5033.9934.8534.60217,300
Mar 29, 201934.1435.8434.1434.9234.67100,700
Mar 28, 201933.8534.1733.7434.1733.938,700
Mar 27, 201934.2634.4633.6034.4434.196,800
Mar 26, 201933.2734.4533.2734.3834.1347,200
Mar 25, 201932.9033.3532.8833.3533.116,100
Mar 22, 201934.4934.6432.9332.9632.7211,800
Mar 21, 201934.6034.6134.3234.4834.2315,000
Mar 20, 201934.9235.1534.6034.6034.3511,400
Mar 19, 201935.0735.4634.8835.1634.915,900
Mar 18, 201934.6235.4434.6235.1234.8711,200
Mar 15, 201934.7834.9434.0434.7034.4534,700
Mar 14, 201934.4434.8334.2534.5834.335,000
Mar 13, 201934.5834.8534.3134.5434.2915,300
Mar 12, 201934.8434.8434.4334.4334.1817,400
Mar 11, 201934.1035.3534.1034.8434.5914,700
Mar 08, 201933.7635.2033.7634.1233.887,200
Mar 07, 201934.9235.0034.1034.1033.866,300
Mar 06, 201935.4735.9135.0135.0134.7611,100
Mar 05, 201936.2036.2035.4535.5835.333,800
Mar 04, 201935.9635.9935.7035.8435.583,500
Mar 01, 201935.7936.1935.5735.7935.535,000
Feb 28, 201935.7136.1035.4535.8035.549,100
Feb 28, 20190.25 Dividend
Feb 27, 201935.8135.8635.1935.2934.796,000
Feb 26, 201935.7536.0035.3135.4034.906,400
Feb 25, 201937.2037.2035.6835.6835.1710,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...