American National Bankshares Stock Price History (NASDAQ:AMNB)

Add to My Stocks
$35.7 $0.1 (0.28%) AMNB stock closing price Mar 24, 2017 (Closing)

The 10 year data of American National Bankshares stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with American National Bankshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The American National Bankshares stock price history chart shows that the stock price reached a high of 38.9 on 17 Mar, 2017, and a low of 14.01 on 17 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2436.2036.5535.7035.701048618.994.42
2017-03-2334.7535.9534.7535.60633318.944.40
2017-03-2235.6535.6534.6034.801772718.514.31
2017-03-2137.2037.2035.9035.951718019.124.45
2017-03-2038.7538.7537.2037.301038419.844.61
2017-03-1736.7539.4036.0538.905176720.694.81
2017-03-1636.5536.8536.3536.85980019.604.56
2017-03-1536.2536.6536.1536.25854619.284.48
2017-03-1436.0536.5236.0036.251011619.284.48
2017-03-1336.6036.6536.0036.15721819.234.47
2017-03-1036.2536.8536.0036.251280619.284.48
2017-03-0936.4036.7536.3536.401279719.364.50
2017-03-0836.7236.7236.4536.502360919.424.52
2017-03-0736.4036.8536.2036.506478419.424.52
2017-03-0636.5036.5936.5036.50687219.424.52
2017-03-0336.1536.7036.1536.601343119.474.53
2017-03-0236.6036.7035.8036.001153919.154.45
2017-03-0136.5536.9033.8036.801739619.574.55
2017-02-2836.7536.7536.5036.552179819.444.52
2017-02-2736.6936.9036.5036.753157119.554.55
2017-02-2436.7536.7536.6536.70399319.524.54
2017-02-2336.6536.8536.5336.75662919.554.55
2017-02-2236.7036.7536.5036.75448019.554.55
2017-02-2136.6536.9036.5636.85335919.604.56
2017-02-1736.3036.5536.2536.551541319.444.52
2017-02-1636.2536.3536.2036.251514519.284.48
2017-02-1536.0036.3036.0036.10816919.204.47
2017-02-1435.9536.2035.9036.10805019.204.47
2017-02-1335.1536.4035.1536.152667119.234.47
2017-02-1035.0235.2034.9535.10581418.674.34
2017-02-0935.5035.6335.1035.35601618.804.37
2017-02-0835.2035.5335.1035.10916918.674.34
2017-02-0735.7035.9535.4035.45575618.864.39
2017-02-0636.2037.5335.5035.651175718.964.41
2017-02-0335.9936.3535.9036.201569719.264.48
2017-02-0235.5035.7435.3535.50653318.884.39
2017-02-0135.8036.1035.2035.70938318.994.42
2017-01-3135.5935.6535.2035.50846818.884.39
2017-01-3035.5035.5535.0035.00837618.624.33
2017-01-2736.0536.0535.6035.75535819.024.42
2017-01-2636.0336.2535.8035.90711519.104.44
2017-01-2535.9035.9035.6035.65902018.964.41
2017-01-2434.8035.7534.8035.651666718.964.41
2017-01-2335.0035.0034.8034.851263218.544.31
2017-01-2034.2035.0034.2034.95807418.594.32
2017-01-1934.8934.9034.8034.801086218.034.35
2017-01-1834.7535.0034.7534.90536518.084.37
2017-01-1734.9034.9034.7034.702898217.984.34
2017-01-160.000.000.0034.850N/AN/A
2017-01-1335.0035.0034.8034.85916318.064.36
2017-01-1234.6034.6534.1534.601354517.934.33
2017-01-1135.4535.4535.0035.351085018.324.42
2017-01-1035.6535.6535.4035.50569218.394.44
2017-01-0935.3035.6535.2035.451358318.374.43
2017-01-0635.9535.9535.4535.65378618.474.46
2017-01-0535.5536.0035.5535.95625418.634.50
2017-01-0435.2536.2535.2536.10928218.714.52
2017-01-0335.2035.3534.4035.101032818.194.39
2017-01-020.000.000.0034.800N/AN/A
2016-12-3035.5035.5034.5034.80963518.034.35
2016-12-2935.6535.8535.3535.551094718.424.45
2016-12-2836.0536.1535.4535.801018918.554.48
2016-12-2735.8536.0035.7535.90692218.604.49
2016-12-260.000.000.0035.800N/AN/A
2016-12-2335.5335.9935.4035.80530818.554.48
2016-12-2236.0536.2535.5535.70539218.504.47
2016-12-2136.0536.0535.7036.001305318.654.50
2016-12-2035.8036.1534.5536.051503518.684.51
2016-12-1935.4535.7035.1535.502718018.394.44
2016-12-1634.8035.7534.2535.5011521818.394.44
2016-12-1534.9035.2034.6034.652134017.954.33
2016-12-1434.6034.8034.3034.601981217.934.33
2016-12-1334.4034.9034.3034.701374017.984.34
2016-12-1234.6035.0534.2534.403974217.824.30
2016-12-0934.0535.1033.1734.703128717.984.34
2016-12-0832.7034.2532.4633.852313117.544.23
2016-12-0732.1532.9531.9532.752426616.974.10
2016-12-0631.0532.1530.8532.152879816.664.02
2016-12-0531.5031.5030.7031.053253316.093.88
2016-12-0231.0531.0530.6530.95529016.043.87
2016-12-0131.4031.4030.5030.951397016.043.87
2016-11-3031.2531.2530.5031.151457416.143.90
2016-11-2931.6531.9031.0031.201478916.173.90
2016-11-2830.9032.3030.8531.051105316.093.88
2016-11-2530.3531.2030.3031.20150916.173.90
2016-11-240.000.000.0031.150N/AN/A
2016-11-2330.6531.2530.6531.151009016.143.90
2016-11-2230.6031.0530.2030.852491915.983.86
2016-11-2130.8530.8530.3030.65916215.883.83
Get more Data

American National Bankshares Stock Chart

View AMNB PE ratio, PS ratio stocks charts and compare with peers.
AMNB Chart
Note: Compare American National Bankshares stock price history with the index and industry peers.

American National Bankshares Historical Prices: Past 5 years

Max Stock Price 38.9 Mar 17,2017
Min Stock Price 18.53 Nov 15,2012
Avg Stock Price 24.15

American National Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 20.69 Mar 17,2017
Min PE Ratio 8.74 Nov 15,2012
Avg PE Ratio 13.18

American National Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 4.81 Mar 17,2017
Min PS Ratio 2.01 Nov 15,2012
Avg PS Ratio 3.01

AMNB Industry Peers

Company Price Change (%)
Communityone (COB)14.10.05 (0.36%)
Capital City Bank (CCBG)20.430.41 (2.05%)
Bank Of The James Financial (BOTJ)15.220.31 (2.08%)
Summit Financial (SMMF)19.920.13 (0.66%)
Xenith Bankshares (XBKS)24.270.49 (2.06%)
Pioneer Bankshares (PNBI)23.50.2 (0.86%)
National Bankshares (NKSH)37.71.05 (2.71%)

American National Bankshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in American National Bankshares stock analysis. American National Bankshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. AMNB closed at 35.7 and traded with a volume of 10486 on the last trading day. Looking at American National Bankshares stock market history data, the P/S ratio was at a low of 1.61 on 30 Oct, 2008. .