Historical Prices for Abigal Adams National Bancorp (AANB)

Symbol:

Historical Data for Abigail Adams National Bancorp Inc. (AANB)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	5.61	6.00	5.60	5.95	6,893	-0.33	-5.25%
10/9/08	5.95	6.28	5.95	6.28	758	0.49	8.46%
10/8/08	5.99	5.99	5.79	5.79	1,063	-0.245	-4.06%
10/7/08	6.20	6.72	6.0001	6.035	1,617	0.235	4.05%
10/6/08	5.96	6.24	5.80	5.80	4,301	-0.2001	-3.33%
10/3/08	6.50	6.50	6.00	6.0001	2,600	-0.8699	-12.66%
10/2/08	6.035	6.87	6.0001	6.87	7,337	-0.33	-4.58%
10/1/08	7.20	7.20	7.20	7.20	200	0.70	10.77%
9/30/08	6.99	7.25	6.50	6.50	3,906	-0.49	-7.01%
9/29/08	0.00	0.00	0.00	6.99	14	–	–
9/26/08	5.99	6.99	5.99	6.99	520	-0.01	-0.14%
9/24/08	7.00	7.00	7.00	7.00	1,000	-0.20	-2.78%
9/19/08	6.95	7.20	6.75	7.20	4,568	1.00	16.13%
9/18/08	6.55	6.56	6.00	6.20	3,400	-0.49	-7.32%
9/17/08	6.45	6.9899	6.05	6.69	5,574	0.49	7.90%
9/16/08	6.1593	6.21	6.05	6.20	9,010	0.19	3.16%
9/15/08	6.18	6.20	6.00	6.01	6,759	-0.43	-6.68%
9/12/08	6.26	6.44	6.25	6.44	1,260	0.22	3.54%
9/11/08	6.22	6.22	6.22	6.22	2,400	–	–
9/10/08	6.15	6.23	6.15	6.22	5,765	0.02	0.32%
9/9/08	6.20	6.20	6.0501	6.20	2,790	0.023	0.37%
9/8/08	6.00	6.177	6.00	6.177	2,014	0.247	4.17%
9/5/08	5.86	5.93	5.80	5.93	2,826	0.065	1.11%
9/4/08	5.26	5.865	5.26	5.865	4,416	0.575	10.87%
9/3/08	5.60	5.60	5.29	5.29	2,670	-0.61	-10.34%
9/2/08	5.90	5.90	5.90	5.90	400	–	–
8/29/08	5.94	5.94	5.53	5.90	1,700	-0.04	-0.67%
8/28/08	5.55	5.95	5.18	5.94	7,653	0.39	7.03%
8/27/08	5.89	5.90	5.55	5.55	1,927	-0.55	-9.02%
8/26/08	6.30	6.44	6.10	6.10	5,120	-0.31	-4.84%
8/25/08	6.55	6.82	6.30	6.41	16,975	-0.09	-1.38%
8/22/08	6.50	6.70	6.26	6.50	3,325	-0.3881	-5.63%
8/21/08	6.48	6.8881	6.43	6.8881	2,600	0.5781	9.16%
8/20/08	7.00	7.00	6.00	6.31	43,902	-1.38	-17.95%
8/18/08	8.00	8.00	7.69	7.69	325	-0.275	-3.45%
8/15/08	7.50	7.965	7.01	7.965	4,783	0.465	6.20%
8/14/08	9.20	9.20	7.28	7.50	2,838	0.01	0.13%
8/12/08	7.49	7.49	7.49	7.49	300	0.24	3.31%
8/11/08	7.25	7.25	7.25	7.25	2,544	–	–
8/8/08	7.37	7.37	7.20	7.25	12,392	-0.97	-11.80%
8/6/08	7.91	9.265	7.50	8.22	6,032	0.34	4.31%
8/5/08	7.20	7.88	7.20	7.88	6,089	0.53	7.21%
8/4/08	7.35	7.3501	7.35	7.35	656	–	–
8/1/08	0.00	7.35	7.35	7.35	800	-0.556	-7.03%
7/29/08	7.25	7.906	7.25	7.906	1,137	0.0179	0.23%
7/28/08	7.65	7.8881	7.38	7.8881	1,240	0.0081	0.10%
7/25/08	7.88	7.88	7.88	7.88	100	0.53	7.21%
7/24/08	7.34	7.50	7.21	7.35	9,036	-0.5381	-6.82%
7/23/08	7.47	7.8881	7.40	7.8881	8,483	0.4141	5.54%
7/22/08	7.50	7.50	7.18	7.474	2,077	-0.036	-0.48%
7/21/08	0.00	7.9381	7.51	7.51	200	0.25	3.44%
7/18/08	7.03	7.282	7.03	7.26	846	0.15	2.11%
7/17/08	7.39	7.40	7.11	7.11	1,701	0.43	6.44%
7/16/08	7.00	7.00	6.68	6.68	1,000	-1.12	-14.36%
7/15/08	8.35	8.35	7.20	7.80	6,002	-0.55	-6.59%
7/14/08	8.54	8.35	8.35	8.35	1,401	–	–