American National Bankshares Stock Price History (NASDAQ:AMNB)

Add to My Stocks
$30.95 $0 (0%) AMNB stock closing price Dec 02, 2016 (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 31.2 on 29 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2530.3531.2030.3031.20150916.173.90
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
2016-10-2126.9027.3526.4127.15756813.923.39
2016-10-2027.8027.8527.7527.75196614.233.46
2016-10-1927.9427.9527.5127.75778814.233.46
2016-10-1827.8527.8527.4527.60478514.153.45
2016-10-1727.9027.9027.8027.80431414.263.47
2016-10-1427.8828.4727.7427.81641914.263.47
2016-10-1328.0828.0827.7527.76880014.243.47
2016-10-1227.8328.1827.8228.131909414.433.51
2016-10-1128.1528.1527.7527.871426814.293.48
2016-10-1027.4928.1727.4928.11866214.423.51
2016-10-0727.5228.0327.3427.45536014.083.43
2016-10-0627.5927.7327.3627.611072114.163.45
2016-10-0527.3127.9927.3127.551181414.133.44
2016-10-0427.3927.6827.2527.30828214.003.41
2016-10-0327.7828.2127.2527.43756214.073.42
2016-09-3027.5428.1627.5127.951249714.333.49
2016-09-2927.9428.1027.6727.77609814.243.47
2016-09-2828.3028.5027.5927.761002614.243.47
2016-09-2727.2228.2026.6527.99779414.353.49
2016-09-2627.5527.7527.1127.51893214.113.43
2016-09-2327.6428.1927.2727.77788414.243.47
2016-09-2227.6028.4227.3328.031124814.373.50
2016-09-2127.0127.7627.0127.56561214.133.44
2016-09-2026.8827.2626.6327.01645713.853.37
2016-09-1927.8627.8626.4027.122025313.913.39
2016-09-1626.7528.0626.3927.873600114.293.48
2016-09-1526.4226.6826.2626.68571213.683.33
2016-09-1426.4926.9126.3826.38481413.533.29
2016-09-1326.6826.7626.1426.521270513.603.31
2016-09-1226.7527.0026.5226.87726813.783.35
2016-09-0926.8626.9726.6026.691020213.693.33
2016-09-0826.6727.0526.6027.051314313.873.38
2016-09-0726.6027.0526.6026.901545013.803.36
2016-09-0626.7126.9026.6326.89332813.793.36
2016-09-0226.6126.9426.6126.94207713.823.36
2016-09-0126.6527.0326.6026.71547313.703.33
2016-08-3126.7526.9026.5626.771726713.733.34
2016-08-3027.4227.4226.9627.03566113.863.37
2016-08-2926.8427.4026.8026.81487913.753.35
2016-08-2627.2927.2926.8726.96374513.833.37
2016-08-2526.8027.1926.8027.00659713.853.37
2016-08-2427.0027.0126.7726.831815213.763.35
2016-08-2327.1327.1526.9127.00751513.853.37
2016-08-2226.9127.0026.5527.00747313.853.37
2016-08-1926.8827.0026.6927.001386913.853.37
2016-08-1826.4427.0026.3726.99803613.843.37
2016-08-1726.6226.9926.5426.60690413.643.32
2016-08-1626.6626.8426.5026.72807113.703.34
2016-08-1526.3226.8425.7426.84827213.763.35
2016-08-1226.4026.6026.3126.60591113.643.32
2016-08-1126.2026.6426.2026.59712213.643.32
2016-08-1026.5326.5326.2526.37373513.523.29
2016-08-0926.3826.6426.1926.40497613.543.30
2016-08-0826.5026.6026.2526.31305913.493.28
2016-08-0526.0626.6726.0626.54792113.613.31
2016-08-0426.2626.2626.0126.14321613.413.26
2016-08-0325.7926.4325.7926.30624513.493.28
2016-08-0226.1926.1925.8525.881213913.273.23
2016-08-0126.1026.1825.8125.95638813.313.24
2016-07-2926.3526.6526.2526.261378913.473.28
2016-07-2826.7826.7826.3126.50735213.593.31
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 31.2 Nov 25,2016
Min Stock Price 18.38 Dec 05,2011
Avg Stock Price 23.21

American National Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 16.73 Nov 06,2015
Min PE Ratio 8.74 Nov 15,2012
Avg PE Ratio 12.92

American National Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 3.9 Nov 23,2016
Min PS Ratio 2.01 Nov 15,2012
Avg PS Ratio 2.92

AMNB Industry Peers

Company Price Change (%)
Heritage Financial (HBOS)30.180.13 (0.43%)
Farmers Capital Bank (FFKT)35.80.4 (1.1%)
Bank Of The James Financial (BOTJ)14.820.32 (2.21%)
Summit Financial (SMMF)24.760.01 (0.04%)
Xenith Bankshares (XBKS)2.470.06 (2.37%)
Pioneer Bankshares (PNBI)240 (0%)
National Bankshares (NKSH)36.450 (0%)

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 31.05, and a low of 30.65 on last trading day. American National Bankshares historical P/S ratio was at a high of 3.9 on 29 Nov, 2016 and a low of 1.61 on 30 Oct, 2008. .