AMNB - American National Bankshares Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201937.6538.3137.1537.6737.6718,300
Nov 20, 201937.6238.4037.5637.5837.5834,600
Nov 19, 201936.8937.9136.8937.7837.7824,200
Nov 18, 201937.1837.3036.7436.7436.743,800
Nov 15, 201937.4338.0037.0837.2037.2016,300
Nov 14, 201937.0037.5736.7437.2637.2614,200
Nov 13, 201936.5637.3436.5137.0137.0116,200
Nov 12, 201936.4437.3736.4436.7736.773,800
Nov 11, 201936.9336.9336.7136.8236.824,300
Nov 08, 201937.7237.7236.6536.9836.9825,100
Nov 07, 201937.5737.5837.1837.5337.5314,600
Nov 06, 201937.2037.3336.9437.1937.1911,800
Nov 05, 201937.5037.5737.0137.2337.2314,200
Nov 04, 201936.9937.5136.9937.5037.5012,600
Nov 01, 201936.3236.9536.3236.8136.8111,900
Oct 31, 201936.0036.5135.8136.2036.2017,300
Oct 30, 201936.1936.4035.9236.0536.0590,500
Oct 29, 201936.4036.6735.8936.4636.4613,400
Oct 28, 201936.4137.0036.3536.4836.4813,400
Oct 25, 201935.8036.3935.5536.2636.268,600
Oct 24, 201935.9036.2035.5735.8835.886,900
Oct 23, 201936.2236.6636.0136.4636.469,000
Oct 22, 201935.5236.6535.0136.2836.2835,700
Oct 21, 201935.5035.7535.2335.5035.5060,400
Oct 18, 201935.5636.0034.8735.3735.3720,700
Oct 17, 201935.6035.7835.4035.7235.7212,500
Oct 16, 201935.9335.9335.3035.7835.7821,200
Oct 15, 201935.3235.7935.2635.6835.688,700
Oct 14, 201935.1635.3935.1035.3235.3212,000
Oct 11, 201935.4035.9035.2635.2735.2716,500
Oct 10, 201935.0935.3034.8734.9234.9214,600
Oct 09, 201934.9335.0534.7534.8134.8114,800
Oct 08, 201934.9434.9434.7534.7534.759,800
Oct 07, 201935.2335.4335.0435.1335.137,400
Oct 04, 201935.0735.2734.8135.1135.1114,500
Oct 03, 201934.8635.3934.7535.0235.0211,300
Oct 02, 201935.0135.2434.8535.0635.0617,400
Oct 01, 201935.8035.8035.0235.0735.0710,900
Sep 30, 201935.4835.5135.2335.4735.4711,400
Sep 27, 201935.3435.7835.2635.4635.4613,300
Sep 26, 201935.5535.6134.8734.9734.9713,100
Sep 25, 201935.0535.9434.9535.6435.6416,700
Sep 24, 201935.7436.0034.8335.0235.0245,900
Sep 23, 201935.5736.0035.2735.7435.7417,300
Sep 20, 201934.9336.0034.5536.0036.0067,200
Sep 19, 201935.4236.2735.0335.1235.1212,300
Sep 18, 201935.3635.8234.6235.3435.3418,200
Sep 17, 201935.7135.7135.1835.2735.2715,800
Sep 16, 201935.9436.3234.8935.7135.7111,100
Sep 13, 201936.3536.5935.8935.9435.9420,200
Sep 12, 201935.9936.6835.8336.3836.3817,100
Sep 11, 201934.9035.9634.8235.8235.8222,300
Sep 10, 201934.6534.9033.7834.8034.8011,900
Sep 09, 201932.9934.3232.9934.2734.278,000
Sep 06, 201933.6333.6332.9432.9832.9814,100
Sep 05, 201933.8534.1833.4334.1034.1023,500
Sep 05, 20190.27 Dividend
Sep 04, 201933.8933.9833.3233.7033.4311,700
Sep 03, 201934.0234.2333.6233.7133.4415,300
Aug 30, 201934.5134.5934.0434.2033.9314,700
Aug 29, 201934.1735.2733.9934.3134.0416,300
Aug 28, 201933.1333.9532.9333.8933.6213,200
Aug 27, 201933.4333.4332.5132.7432.4820,200
Aug 26, 201933.3833.7833.1033.3033.0323,900
Aug 23, 201934.5135.0932.8933.0432.7815,800
Aug 22, 201935.3635.3735.0035.0034.728,500
Aug 21, 201934.9835.1134.6234.9834.7011,300
Aug 20, 201935.5135.5134.6634.9834.703,800
Aug 19, 201935.6335.6735.0435.4735.1910,800
Aug 16, 201934.6435.5834.6435.3035.0211,700
Aug 15, 201934.5034.5634.1034.5234.2413,400
Aug 14, 201934.1635.0233.8234.3634.0810,000
Aug 13, 201934.9635.6434.7435.3935.1110,200
Aug 12, 201934.7535.5034.2534.3934.118,000
Aug 09, 201935.7836.3733.9834.9434.6629,200
Aug 08, 201934.9136.7034.8335.8135.5220,200
Aug 07, 201934.8034.8234.0834.5034.229,100
Aug 06, 201935.3235.6534.6034.7834.5017,800
Aug 05, 201935.2035.8635.0035.0134.7325,200
Aug 02, 201936.1136.1135.5835.6135.327,700
Aug 01, 201936.7837.2535.9836.2135.9216,000
Jul 31, 201936.8237.4336.8236.9936.6935,600
Jul 30, 201935.2237.0535.2236.8536.5512,800
Jul 29, 201936.7336.7335.0835.3135.0328,100
Jul 26, 201936.2736.7736.2736.5836.2910,900
Jul 25, 201936.0636.8335.6936.2635.9717,800
Jul 24, 201935.0736.8535.0735.8435.5519,900
Jul 23, 201935.1535.4335.0035.0834.8023,600
Jul 22, 201936.3136.5335.0235.2034.9217,300
Jul 19, 201936.2836.8636.0636.3636.0714,100
Jul 18, 201936.7137.1936.5036.8636.5610,600
Jul 17, 201936.7237.1936.5536.8036.517,100
Jul 16, 201936.4236.7736.3836.5636.277,300
Jul 15, 201937.4537.8036.1536.3336.0414,200
Jul 12, 201937.4037.8636.0437.2036.9018,400
Jul 11, 201937.7837.7836.7837.4037.1010,800
Jul 10, 201937.8838.3737.5237.7737.4711,600
Jul 09, 201937.9938.0737.6037.7637.4618,400
Jul 08, 201937.4338.0537.4337.6737.3726,400
Jul 05, 201937.4137.9737.0337.8737.578,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...