ACFC

Atlantic Coast Financial Corporation Historical Stock Prices

$4.11
*  
0.04
0.98%
Get ACFC Alerts
*Delayed - data as of Jul. 31, 2014 13:54 ET  -  Find a broker to begin trading ACFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ACFC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
13:54  4.09  4.115  4.09  4.11 16,067
07/30/2014 3.96 4.08 3.96 4.07 2,237
07/29/2014 3.98 4.09 3.84 4.02 52,352
07/28/2014 4.04 4.05 3.98 4.02 5,089
07/25/2014 4.08 4.11 4.03 4.06 19,304
07/24/2014 4.07 4.15 4 4.08 12,380
07/23/2014 4.05 4.14 4.03 4.08 74,560
07/22/2014 4.12 4.18 4.03 4.05 71,070
07/21/2014 4.07 4.18 4.05 4.07 20,552
07/18/2014 4.07 4.12 4.04 4.07 16,346
07/17/2014 4.1 4.12 4.03 4.03 23,150
07/16/2014 4.2 4.25 4.103 4.15 47,985
07/15/2014 4.17 4.17 4.14 4.14 4,500
07/14/2014 4.13 4.21 4.13 4.15 157,589
07/11/2014 4.19 4.21 4.05 4.06 18,645
07/10/2014 4.13 4.17 4.08 4.09 800
07/09/2014 4.15 4.15 4.116 4.116 574
07/08/2014 4.1 4.11 4.05 4.05 61,502
07/07/2014 4.1 4.13 4.07 4.09 2,216
07/03/2014 4.12 4.13 4.08 4.08 7,451
07/02/2014 4.13 4.155 4.05 4.05 3,940
07/01/2014 4.145 4.145 4.1 4.1 600
06/30/2014 4.125 4.16 4.05 4.06 7,300
06/27/2014 4.11 4.11 4.05 4.05 6,559
06/26/2014 4.09 4.13 4.06 4.06 8,206
06/25/2014 4.06 4.21 4.06 4.11 5,634
06/24/2014 4.17 4.17 4.05 4.05 3,875
06/23/2014 4.24 4.24 4.1 4.1 5,076
06/20/2014 4.21 4.235 4.11 4.18 34,304
06/19/2014 4.25 4.29 4.18 4.2 14,878
06/18/2014 4.27 4.27 4.14 4.19 33,989
06/17/2014 4.13 4.17 4.09 4.11 25,342
06/16/2014 4.13 4.18 4.08 4.16 6,727
06/13/2014 4.11 4.17 4.08 4.1 6,838
06/12/2014 4.08 4.17 4.08 4.08 8,918
06/11/2014 4.09 4.09 4.09 4.09 1,229
06/10/2014 4.21 4.21 4.08 4.09 5,289
06/09/2014 4.38 4.4 4.1 4.11 15,608
06/06/2014 4.11 4.38 4.11 4.25 13,275
06/05/2014 4.335 4.35 4.1 4.11 63,422
06/04/2014 4.25 4.25 4.25 4.25 00
06/03/2014 4.4 4.4 4.14 4.25 64,217
06/02/2014 4.3 4.4 4.1 4.26 22,593
05/30/2014 4.4 4.4 4.23 4.28 25,657
05/29/2014 4.14 4.37 4.14 4.2 8,552
05/28/2014 4.1001 4.4 4.1001 4.24 10,850
05/27/2014 4.24 4.24 4.1 4.15 8,667
05/23/2014 4.1095 4.15 4.1095 4.12 4,022
05/22/2014 4.2399 4.2399 4.2399 4.2399 200
05/21/2014 4.16 4.16 4.16 4.16 00
05/20/2014 4.17 4.1795 4.16 4.16 360
05/19/2014 4.2 4.2 4.2 4.2 220
05/16/2014 4.11 4.25 4.07 4.18 16,400
05/15/2014 4.18 4.19 4.11 4.11 15,610
05/14/2014 4.15 4.2413 4.15 4.1658 11,850
05/13/2014 4.24 4.24 4.24 4.24 100
05/12/2014 4.3 4.3 4.17 4.2 4,515
05/09/2014 4.29 4.29 4.29 4.29 00
05/08/2014 4.14 4.34 4.14 4.29 7,230
05/07/2014 4.14 4.14 4.06 4.09 7,200
05/06/2014 4.08 4.08 4 4.04 1,960
05/05/2014 4.05 4.12 4.035 4.035 5,100
05/02/2014 4.1 4.16 4.0001 4.01 13,651
05/01/2014 4.2 4.3299 4.11 4.15 11,578
04/30/2014 4.17 4.33 4.13 4.3 40,700
04/29/2014 4.35 4.3504 4.12 4.12 23,143
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?