American Natl Bksh (NQ: AMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.88	27.19	26.19	26.73	44,024	-1.02(-3.68%)
Feb 27, 2020	27.88	29.10	27.33	27.75	28,613	-1.37(-4.70%)
Feb 26, 2020	29.16	29.37	28.99	29.12	11,715	+0.15(+0.51%)
Feb 25, 2020	29.91	29.91	27.88	28.97	27,173	-0.76(-2.56%)
Feb 24, 2020	30.15	30.15	29.44	29.74	16,144	-1.03(-3.35%)
Feb 21, 2020	31.40	31.55	30.71	30.77	19,296	-0.68(-2.15%)
Feb 20, 2020	31.21	31.67	31.05	31.44	93,546	+0.15(+0.47%)
Feb 19, 2020	31.41	31.57	30.97	31.29	4,835	+0.23(+0.72%)
Feb 18, 2020	31.39	31.43	31.03	31.07	15,868	-0.26(-0.83%)
Feb 14, 2020	31.70	31.85	31.30	31.33	15,483	-0.42(-1.34%)
Feb 13, 2020	31.03	32.01	31.03	31.75	8,565	+0.55(+1.78%)
Feb 12, 2020	31.32	31.70	31.01	31.20	17,163	+0.13(+0.42%)
Feb 11, 2020	30.88	31.37	30.14	31.07	14,917	+0.36(+1.18%)
Feb 10, 2020	30.76	31.04	30.50	30.71	13,907	-0.08(-0.25%)
Feb 07, 2020	31.25	31.49	30.66	30.78	22,763	-0.44(-1.41%)
Feb 06, 2020	31.54	31.67	31.10	31.22	28,528	-0.23(-0.72%)
Feb 05, 2020	30.96	31.54	30.79	31.45	12,117	+0.78(+2.54%)
Feb 04, 2020	30.51	30.99	30.51	30.67	11,381	+0.57(+1.90%)
Feb 03, 2020	29.76	30.62	29.76	30.10	18,154	+0.59(+1.99%)
Jan 31, 2020	30.72	30.73	29.42	29.51	19,643	-1.44(-4.64%)
Jan 30, 2020	30.19	31.06	29.92	30.95	11,568	+0.44(+1.45%)
Jan 29, 2020	30.77	30.77	30.01	30.51	18,254	-0.12(-0.40%)
Jan 28, 2020	30.09	30.63	30.04	30.63	13,340	+0.53(+1.75%)
Jan 27, 2020	30.71	31.09	29.94	30.10	21,139	-0.74(-2.39%)
Jan 24, 2020	31.07	31.22	30.78	30.84	12,826	-0.31(-1.00%)
Jan 23, 2020	31.79	31.79	30.44	31.15	43,787	-1.01(-3.15%)
Jan 22, 2020	32.40	32.40	32.03	32.16	8,433	-0.13(-0.40%)
Jan 21, 2020	32.58	32.88	32.15	32.29	13,900	-0.24(-0.74%)
Jan 17, 2020	32.72	32.92	32.45	32.53	24,727	+0.03(+0.08%)
Jan 16, 2020	32.96	33.27	32.51	32.51	45,564	-0.14(-0.42%)
Jan 15, 2020	32.64	33.54	32.45	32.64	29,072	-0.03(-0.08%)
Jan 14, 2020	33.02	33.14	32.67	32.67	19,991	-0.29(-0.87%)
Jan 13, 2020	33.08	33.36	32.72	32.96	52,346	-0.06(-0.18%)
Jan 10, 2020	33.09	33.38	32.73	33.02	23,109	-0.14(-0.42%)
Jan 09, 2020	33.41	33.80	32.58	33.15	23,471	-0.28(-0.83%)
Jan 08, 2020	33.02	33.53	33.02	33.43	11,223	+0.30(+0.91%)
Jan 07, 2020	34.16	34.16	33.07	33.13	21,269	-1.06(-3.11%)
Jan 06, 2020	33.41	34.83	32.73	34.19	32,180	+0.72(+2.15%)
Jan 03, 2020	33.77	33.99	33.42	33.47	7,048	-0.62(-1.83%)
Jan 02, 2020	34.25	34.25	33.63	34.10	14,337	-0.15(-0.43%)
Dec 31, 2019	34.42	34.49	34.11	34.24	23,225	+0.01(+0.03%)
Dec 30, 2019	34.39	34.39	34.02	34.24	18,130	+0.05(+0.15%)
Dec 27, 2019	34.32	34.57	33.96	34.18	19,527	-0.26(-0.75%)
Dec 26, 2019	34.62	34.73	34.37	34.44	6,679	-0.23(-0.67%)
Dec 24, 2019	35.05	35.05	34.32	34.68	13,750	+0.28(+0.80%)
Dec 23, 2019	34.73	34.82	33.99	34.40	39,888	-0.41(-1.17%)
Dec 20, 2019	34.30	35.11	34.17	34.81	64,823	+0.74(+2.19%)
Dec 19, 2019	34.24	34.34	33.76	34.06	15,110	-0.13(-0.38%)
Dec 18, 2019	34.48	34.48	33.96	34.19	21,996	-0.08(-0.23%)
Dec 17, 2019	34.21	34.52	33.90	34.27	22,149	+0.07(+0.20%)
Dec 16, 2019	33.73	34.40	33.73	34.20	29,549	+0.49(+1.46%)
Dec 13, 2019	33.33	33.71	32.97	33.71	16,523	+0.32(+0.96%)
Dec 12, 2019	33.08	33.86	33.08	33.39	21,889	+0.28(+0.84%)
Dec 11, 2019	32.97	33.11	32.43	33.11	17,689	+0.05(+0.16%)
Dec 10, 2019	32.88	33.30	32.81	33.06	15,526	+0.27(+0.82%)
Dec 09, 2019	32.96	32.97	32.66	32.79	5,650	-0.18(-0.55%)
Dec 06, 2019	32.66	33.20	32.66	32.97	30,851	+0.45(+1.38%)
Dec 05, 2019	32.38	32.56	32.28	32.52	5,830	+0.27(+0.83%)
Dec 04, 2019	32.32	32.50	32.24	32.25	8,765	+0.13(+0.40%)
Dec 03, 2019	32.25	32.28	31.65	32.13	12,732	-0.27(-0.85%)