American Natl Bksh (NQ: AMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.36	34.53	33.67	33.67	17,062	-0.74(-2.14%)
Nov 29, 2017	32.94	34.36	32.57	34.40	24,531	+1.50(+4.57%)
Nov 28, 2017	32.21	33.14	32.21	32.90	15,185	+0.65(+2.02%)
Nov 27, 2017	31.67	32.37	31.67	32.25	5,459	+0.57(+1.80%)
Nov 24, 2017	31.80	31.80	31.52	31.68	2,277	-0.04(-0.13%)
Nov 22, 2017	31.80	32.05	31.72	31.72	6,679	-0.41(-1.27%)
Nov 21, 2017	31.72	32.13	31.61	32.13	10,482	+0.33(+1.02%)
Nov 20, 2017	31.39	31.80	31.35	31.80	10,549	+0.41(+1.30%)
Nov 17, 2017	31.27	31.39	31.15	31.39	11,166	-0.12(-0.39%)
Nov 16, 2017	31.19	32.00	30.75	31.52	24,119	+0.49(+1.57%)
Nov 15, 2017	30.87	31.31	30.87	31.03	6,888	-0.08(-0.26%)
Nov 14, 2017	30.66	31.15	30.54	31.11	5,594	+0.49(+1.59%)
Nov 13, 2017	30.54	30.66	30.10	30.62	15,796	+0.04(+0.13%)
Nov 10, 2017	30.54	30.95	30.54	30.58	5,423	+0.08(+0.27%)
Nov 09, 2017	30.78	30.78	29.81	30.50	14,888	+0.00(+0.00%)
Nov 08, 2017	30.99	30.99	30.26	30.50	14,231	-0.57(-1.83%)
Nov 07, 2017	31.72	31.72	31.07	31.07	18,975	-0.69(-2.18%)
Nov 06, 2017	31.92	31.92	31.72	31.76	6,349	+0.00(+0.00%)
Nov 03, 2017	31.84	32.00	31.72	31.76	12,675	-0.24(-0.76%)
Nov 02, 2017	31.31	32.05	31.31	32.00	7,160	+0.57(+1.81%)
Nov 01, 2017	32.09	32.09	31.23	31.44	9,136	-0.41(-1.28%)
Oct 31, 2017	32.05	32.17	31.80	31.84	21,455	-0.04(-0.13%)
Oct 30, 2017	32.33	32.33	31.88	31.88	15,778	-0.57(-1.75%)
Oct 27, 2017	32.41	32.59	32.29	32.45	16,502	-0.08(-0.25%)
Oct 26, 2017	32.45	32.57	32.33	32.53	8,349	+0.04(+0.12%)
Oct 25, 2017	32.13	32.53	32.00	32.49	11,926	+0.49(+1.52%)
Oct 24, 2017	31.88	32.21	31.88	32.00	21,002	+0.08(+0.25%)
Oct 23, 2017	32.21	32.21	31.80	31.92	13,819	-0.33(-1.01%)
Oct 20, 2017	32.66	33.18	31.44	32.25	37,930	-1.91(-5.60%)
Oct 19, 2017	34.04	34.40	34.04	34.16	7,875	+0.12(+0.36%)
Oct 18, 2017	33.75	34.36	33.22	34.04	14,255	+0.08(+0.24%)
Oct 17, 2017	34.55	34.57	33.88	33.96	10,777	-0.69(-2.00%)
Oct 16, 2017	34.61	34.97	34.49	34.65	21,389	+0.24(+0.71%)
Oct 13, 2017	34.49	34.69	34.40	34.40	5,288	-0.08(-0.24%)
Oct 12, 2017	34.77	34.81	34.49	34.49	8,584	-0.33(-0.93%)
Oct 11, 2017	34.77	34.81	34.17	34.81	6,528	+0.00(+0.00%)
Oct 10, 2017	34.28	34.81	34.28	34.81	10,836	+0.24(+0.71%)
Oct 09, 2017	34.12	34.61	34.12	34.57	8,564	+0.53(+1.55%)
Oct 06, 2017	34.44	34.44	34.00	34.04	6,549	-0.24(-0.71%)
Oct 05, 2017	34.16	34.28	33.88	34.28	12,395	+0.24(+0.72%)
Oct 04, 2017	33.79	34.24	33.79	34.04	20,196	-0.20(-0.59%)
Oct 03, 2017	34.00	34.57	33.96	34.24	19,079	+0.28(+0.84%)
Oct 02, 2017	33.67	34.04	33.67	33.96	11,262	+0.45(+1.33%)
Sep 29, 2017	33.67	33.92	33.51	33.51	18,329	-0.33(-0.96%)
Sep 28, 2017	34.00	34.04	33.59	33.83	14,823	-0.16(-0.48%)
Sep 27, 2017	33.22	34.12	32.94	34.00	20,508	+1.06(+3.21%)
Sep 26, 2017	32.09	33.17	32.05	32.94	21,913	+0.94(+2.92%)
Sep 25, 2017	32.05	32.13	31.72	32.00	6,517	-0.04(-0.13%)
Sep 22, 2017	31.68	32.09	31.68	32.05	10,248	-0.08(-0.25%)
Sep 21, 2017	32.13	32.33	31.80	32.13	9,544	+0.12(+0.38%)
Sep 20, 2017	31.23	32.25	30.78	32.00	10,631	+0.61(+1.94%)
Sep 19, 2017	31.35	31.46	31.27	31.39	8,063	+0.04(+0.13%)
Sep 18, 2017	31.35	31.56	31.31	31.35	8,001	+0.28(+0.92%)
Sep 15, 2017	30.62	31.35	30.17	31.07	51,703	+0.53(+1.73%)
Sep 14, 2017	30.91	30.99	30.46	30.54	9,298	-0.28(-0.92%)
Sep 13, 2017	30.83	30.95	30.30	30.83	7,405	+0.08(+0.26%)
Sep 12, 2017	30.38	31.15	30.34	30.74	6,666	+0.57(+1.89%)
Sep 11, 2017	29.65	30.38	29.44	30.17	17,796	+0.77(+2.63%)
Sep 08, 2017	29.36	29.95	29.36	29.40	9,172	+0.04(+0.14%)
Sep 07, 2017	29.52	29.52	29.36	29.36	16,808	-0.28(-0.96%)
Sep 06, 2017	29.48	29.81	29.44	29.65	13,128	+0.24(+0.83%)
Sep 05, 2017	30.01	30.01	29.36	29.40	8,430	-0.41(-1.36%)