American Natl Bksh (NQ: AMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.49	32.49	31.85	32.00	20,179	-0.49(-1.51%)
Apr 29, 2019	31.48	32.79	30.92	32.50	50,636	+0.91(+2.89%)
Apr 26, 2019	31.33	31.58	31.16	31.58	4,608	+0.19(+0.62%)
Apr 25, 2019	31.08	31.56	30.75	31.39	59,675	+0.09(+0.30%)
Apr 24, 2019	31.43	31.50	30.74	31.29	20,976	-0.23(-0.72%)
Apr 23, 2019	30.30	31.52	30.30	31.52	31,345	+1.14(+3.76%)
Apr 22, 2019	29.80	30.42	29.32	30.38	19,234	+0.52(+1.73%)
Apr 18, 2019	29.35	29.87	29.34	29.86	14,416	+0.25(+0.83%)
Apr 17, 2019	29.78	29.86	29.51	29.62	9,259	-0.10(-0.34%)
Apr 16, 2019	29.70	29.87	29.56	29.72	7,651	+0.19(+0.63%)
Apr 15, 2019	29.53	29.76	29.11	29.53	13,071	+0.14(+0.46%)
Apr 12, 2019	29.32	29.77	29.11	29.40	21,624	+0.23(+0.78%)
Apr 11, 2019	29.09	29.20	28.67	29.17	9,011	-0.14(-0.49%)
Apr 10, 2019	28.93	29.36	28.51	29.31	19,245	+0.51(+1.76%)
Apr 09, 2019	29.18	29.25	28.17	28.81	55,227	-0.50(-1.70%)
Apr 08, 2019	29.33	29.59	28.46	29.31	27,093	-0.08(-0.26%)
Apr 05, 2019	28.86	29.39	28.34	29.38	12,525	+0.39(+1.34%)
Apr 04, 2019	28.93	29.39	28.65	28.99	8,971	+0.06(+0.20%)
Apr 03, 2019	29.10	29.19	28.56	28.93	20,166	-0.18(-0.61%)
Apr 02, 2019	29.14	29.42	28.85	29.11	14,552	-0.38(-1.29%)
Apr 01, 2019	29.94	30.04	28.76	29.49	256,818	-0.06(-0.20%)
Mar 29, 2019	28.89	30.33	28.89	29.55	118,878	+0.63(+2.19%)
Mar 28, 2019	28.65	28.92	28.55	28.92	10,310	-0.23(-0.78%)
Mar 27, 2019	28.99	29.16	28.43	29.14	8,111	+0.05(+0.17%)
Mar 26, 2019	28.15	29.15	28.15	29.09	55,751	+0.87(+3.09%)
Mar 25, 2019	27.84	28.22	27.82	28.22	7,211	+0.33(+1.18%)
Mar 22, 2019	29.19	29.31	27.87	27.89	13,943	-1.29(-4.41%)
Mar 21, 2019	29.28	29.29	29.04	29.18	17,746	-0.10(-0.35%)
Mar 20, 2019	29.55	29.75	29.28	29.28	13,437	-0.47(-1.59%)
Mar 19, 2019	29.68	30.01	29.52	29.75	6,912	+0.03(+0.11%)
Mar 18, 2019	29.30	29.99	29.30	29.72	13,217	+0.36(+1.21%)
Mar 15, 2019	29.43	29.57	28.81	29.36	40,886	+0.10(+0.35%)
Mar 14, 2019	29.14	29.47	28.98	29.26	6,166	+0.03(+0.12%)
Mar 13, 2019	29.26	29.49	29.03	29.23	18,053	+0.09(+0.32%)
Mar 12, 2019	29.48	29.48	29.14	29.14	20,523	-0.35(-1.18%)
Mar 11, 2019	28.86	29.91	28.86	29.48	17,312	+0.61(+2.11%)
Mar 08, 2019	28.57	29.79	28.57	28.87	8,508	+0.02(+0.06%)
Mar 07, 2019	29.55	29.62	28.86	28.86	7,454	-0.77(-2.60%)
Mar 06, 2019	30.02	30.39	29.63	29.63	13,154	-0.48(-1.60%)
Mar 05, 2019	30.63	30.63	30.00	30.11	4,519	-0.22(-0.73%)
Mar 04, 2019	30.43	30.46	30.21	30.33	4,178	+0.04(+0.14%)
Mar 01, 2019	30.29	30.63	30.10	30.29	5,790	-0.01(-0.03%)
Feb 28, 2019	30.22	30.55	30.00	30.30	10,748	+0.64(+2.17%)
Feb 27, 2019	30.09	30.13	29.57	29.65	7,183	-0.09(-0.31%)
Feb 26, 2019	30.04	30.25	29.67	29.74	7,575	-0.24(-0.78%)
Feb 25, 2019	31.26	31.26	29.98	29.98	12,883	-0.56(-1.84%)
Feb 22, 2019	30.25	30.54	29.71	30.54	65,932	+0.46(+1.54%)
Feb 21, 2019	29.63	30.08	29.44	30.08	12,526	+0.53(+1.79%)
Feb 20, 2019	29.53	30.10	29.51	29.55	11,777	+0.13(+0.43%)
Feb 19, 2019	29.32	29.57	29.14	29.43	6,778	+0.03(+0.11%)
Feb 15, 2019	28.67	29.57	28.67	29.39	14,876	+0.82(+2.88%)
Feb 14, 2019	28.79	28.93	28.55	28.57	8,284	-0.35(-1.22%)
Feb 13, 2019	28.63	28.97	28.46	28.92	5,323	+0.24(+0.82%)
Feb 12, 2019	28.46	28.80	28.46	28.69	7,658	+0.39(+1.37%)
Feb 11, 2019	28.79	28.79	28.01	28.30	13,962	-0.29(-1.00%)
Feb 08, 2019	28.52	28.71	28.46	28.59	10,473	+0.13(+0.44%)
Feb 07, 2019	28.17	28.51	27.97	28.46	11,703	+0.42(+1.50%)
Feb 06, 2019	28.30	28.30	28.04	28.04	2,252	+0.04(+0.15%)
Feb 05, 2019	27.98	28.11	27.97	28.00	12,453	+0.16(+0.57%)
Feb 04, 2019	27.38	27.96	27.33	27.84	9,789	+0.50(+1.84%)