American National Bankshares Stock Price History (NASDAQ:AMNB)

Add to My Stocks
$36.7 $0.05 (0.14%) AMNB stock closing price Feb 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download American National Bankshares stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with American National Bankshares P/E ratio, and PS ratio. The American National Bankshares stock price history chart shows that the stock price was at a high of 36.85 on 21 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1830.2530.8529.6530.503847515.803.81
2016-11-1730.1530.3028.6930.152977815.623.77
2016-11-1630.2530.4029.9530.251125915.673.78
2016-11-1530.4530.6029.9030.251283915.673.78
2016-11-1430.3030.9029.7530.352157515.733.80
2016-11-1128.6030.6028.4130.354702515.733.80
2016-11-1028.5529.2528.2528.702688714.873.59
2016-11-0927.7528.5527.2528.401979114.723.55
2016-11-0827.1027.7027.1027.65512014.333.46
2016-11-0727.1027.3526.9027.35604514.173.42
2016-11-0427.0527.1526.8026.80676713.893.35
2016-11-0327.0527.1526.9027.15353014.073.40
2016-11-0226.9527.1026.8026.951124313.963.37
2016-11-0127.0527.4026.9526.95952213.963.37
2016-10-3127.5527.5526.7827.051278514.023.38
2016-10-2827.9528.0027.3527.601462014.303.45
2016-10-2727.7027.9027.6527.752752114.383.47
2016-10-2627.6027.9527.6027.65358114.333.46
2016-10-2527.3527.7527.3527.55446614.283.45
2016-10-2427.0527.6026.9527.35808014.173.42
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 36.85 Feb 21,2017
Min Stock Price 18.53 Nov 15,2012
Avg Stock Price 23.91

American National Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 19.6 Feb 21,2017
Min PE Ratio 8.74 Nov 15,2012
Avg PE Ratio 13.09

American National Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 4.56 Feb 21,2017
Min PS Ratio 2.01 Nov 15,2012
Avg PS Ratio 2.99

AMNB Industry Peers

Company Price Change (%)
Capital City Bank (CCBG)21.480.08 (0.37%)
Communityone (COB)14.10.05 (0.36%)
Bank Of The James Financial (BOTJ)16.250.25 (1.56%)
Summit Financial (SMMF)24.110.25 (1.03%)
Xenith Bankshares (XBKS)27.010.98 (3.5%)
Pioneer Bankshares (PNBI)230 (0%)
National Bankshares (NKSH)37.72.6 (6.45%)

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 price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. AMNB saw a high of 36.75, and a low of 36.65 on last trading day. American National Bankshares historical P/S ratio was at a high of 4.56 on 21 Feb, 2017 and a low of 1.61 on 30 Oct, 2008. .