Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Natl Bksh (NQ: AMNB )

47.76 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.525 10.06 9.287 9.287 32,134 -0.20(-2.07%)
Mar 30, 2009 9.525 9.989 9.447 9.483 8,217 -0.79(-7.65%)
Mar 26, 2009 10.19 10.64 10.10 10.27 31,130 -0.20(-1.88%)
Mar 25, 2009 9.555 10.69 9.525 10.47 17,874 +0.94(+9.88%)
Mar 24, 2009 9.531 9.531 9.525 9.525 1,061 +0.00(+0.00%)
Mar 23, 2009 9.549 9.549 9.430 9.525 3,745 +0.12(+1.27%)
Mar 20, 2009 9.519 9.519 9.227 9.406 2,758 +0.48(+5.33%)
Mar 19, 2009 8.959 8.959 8.870 8.930 1,175 -0.57(-5.96%)
Mar 18, 2009 9.436 9.519 8.840 9.495 4,031 +0.01(+0.13%)
Mar 17, 2009 8.912 9.483 8.909 9.483 1,090 +0.55(+6.20%)
Mar 16, 2009 9.031 9.031 8.632 8.930 2,380 +0.00(+0.00%)
Mar 13, 2009 8.930 8.930 8.751 8.930 2,066 +0.00(+0.00%)
Mar 12, 2009 8.930 8.950 8.930 8.930 8,422 -0.18(-2.02%)
Mar 11, 2009 8.930 9.227 8.930 9.114 31,076 +0.18(+2.07%)
Mar 10, 2009 8.797 9.227 8.781 8.930 20,777 +0.13(+1.45%)
Mar 09, 2009 9.227 9.227 8.787 8.802 15,958 -0.43(-4.61%)
Mar 06, 2009 9.227 9.227 8.944 9.227 4,199 +0.00(+0.00%)
Mar 05, 2009 9.227 9.233 9.183 9.227 22,840 -0.04(-0.39%)
Mar 04, 2009 9.525 9.525 9.263 9.263 2,351 +0.04(+0.39%)
Mar 02, 2009 9.227 9.227 9.138 9.227 1,007 -0.00(-0.03%)
Feb 27, 2009 9.227 9.230 9.227 9.230 2,183 +0.00(+0.03%)
Feb 26, 2009 9.227 9.227 9.227 9.227 1,343 +0.00(+0.00%)
Feb 25, 2009 9.293 9.525 9.144 9.227 3,023 -0.09(-0.96%)
Feb 24, 2009 9.227 9.317 9.227 9.317 1,879 +0.08(+0.90%)
Feb 23, 2009 9.495 9.674 9.227 9.233 4,224 -0.26(-2.70%)
Feb 20, 2009 9.078 9.489 9.049 9.489 15,244 +0.26(+2.84%)
Feb 19, 2009 9.233 9.257 8.968 9.227 13,023 +0.00(+0.00%)
Feb 18, 2009 9.546 9.546 9.168 9.227 9,774 -0.45(-4.62%)
Feb 17, 2009 9.692 10.11 9.674 9.674 4,377 -0.42(-4.13%)
Feb 13, 2009 9.525 10.09 9.525 10.09 1,421 +0.00(+0.00%)
Feb 12, 2009 10.09 10.09 9.215 10.09 11,847 +0.86(+9.35%)
Feb 11, 2009 9.227 9.227 9.227 9.227 1,679 -0.26(-2.76%)
Feb 10, 2009 9.227 9.489 8.930 9.489 1,847 +0.32(+3.51%)
Feb 09, 2009 8.930 9.168 8.930 9.168 1,847 +0.24(+2.67%)
Feb 06, 2009 8.930 8.930 8.930 8.930 839 +0.23(+2.67%)
Feb 05, 2009 8.769 9.174 8.483 8.697 13,744 -0.25(-2.83%)
Feb 04, 2009 8.950 8.950 8.950 8.950 167 -0.06(-0.63%)
Feb 03, 2009 9.263 9.263 8.936 9.007 3,154 -0.51(-5.32%)
Feb 02, 2009 9.066 9.513 9.055 9.513 1,585 +0.28(+3.03%)
Jan 30, 2009 9.525 9.525 9.233 9.233 537 -0.29(-3.00%)
Jan 29, 2009 8.870 9.519 8.870 9.519 9,309 +0.74(+8.41%)
Jan 28, 2009 9.811 9.811 8.781 8.781 2,887 -1.01(-10.28%)
Jan 27, 2009 9.793 9.793 9.787 9.787 335 +0.26(+2.69%)
Jan 26, 2009 9.525 9.840 9.525 9.531 4,782 -0.89(-8.51%)
Jan 23, 2009 10.41 10.42 10.41 10.42 1,175 +0.01(+0.06%)
Jan 22, 2009 10.12 10.41 10.12 10.41 335 +0.29(+2.88%)
Jan 21, 2009 10.42 10.42 10.12 10.12 1,679 -0.29(-2.80%)
Jan 20, 2009 9.674 10.41 9.543 10.41 1,343 +0.86(+8.97%)
Jan 16, 2009 9.709 9.717 9.537 9.555 1,998 -0.14(-1.41%)
Jan 15, 2009 9.525 9.692 9.525 9.692 702 -0.68(-6.54%)
Jan 14, 2009 9.519 10.42 9.519 10.37 9,670 +0.88(+9.22%)
Jan 13, 2009 8.805 9.501 8.805 9.495 1,624 +0.45(+4.93%)
Jan 12, 2009 8.947 9.227 8.781 9.049 12,811 +0.04(+0.46%)
Jan 09, 2009 9.227 9.799 9.007 9.007 11,179 -0.19(-2.07%)
Jan 08, 2009 9.197 9.197 9.197 9.197 335 -0.33(-3.44%)
Jan 07, 2009 9.406 9.525 9.108 9.525 1,679 +0.11(+1.20%)
Jan 06, 2009 10.11 10.11 9.406 9.412 3,668 -0.02(-0.19%)
Jan 05, 2009 9.525 9.525 9.412 9.430 3,947 -0.69(-6.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.