ACFC

Atlantic Coast Financial Corporation Historical Stock Prices

$4.34
*  
0.21
4.62%
Get ACFC Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading ACFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ACFC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.46  4.52  4.34  4.34 36,756
07/06/2015 4.46 4.52 4.34 4.34 36,756
07/02/2015 4.6 4.66 4.55 4.55 8,626
07/01/2015 4.5 4.9 4.5 4.59 33,813
06/30/2015 4.39 4.56 4.39 4.45 8,305
06/29/2015 4.46 4.46 4.32 4.39 23,793
06/26/2015 4.36 4.6 4.32 4.33 42,208
06/25/2015 4.35 4.485 4.328 4.35 202,602
06/24/2015 4.52 4.53 4.35 4.37 52,416
06/23/2015 4.57 4.6 4.47 4.53 74,786
06/22/2015 4.41 4.6 4.36 4.53 71,069
06/19/2015 4.59 4.6 4.32 4.32 86,679
06/18/2015 4.45 4.6 4.44 4.6 31,860
06/17/2015 4.31 4.48 4.261 4.46 25,145
06/16/2015 4.23 4.35 4.23 4.35 41,544
06/15/2015 4.21 4.5 4.19 4.19 60,111
06/12/2015 4.32 4.4 4.2 4.25 10,902
06/11/2015 4.3 4.41 4.3 4.31 6,725
06/10/2015 4.24 4.32 4.2 4.3 34,345
06/09/2015 4.22 4.25 4.14 4.16 46,727
06/08/2015 4.26 4.28 4.19 4.19 53,499
06/05/2015 4.21 4.29 4.21 4.29 22,082
06/04/2015 4.31 4.3299 4.2 4.24 15,769
06/03/2015 4.22 4.25 4.1601 4.2395 28,458
06/02/2015 4.21 4.21 4.1886 4.2 4,332
06/01/2015 4.36 4.36 4.16 4.2 28,465
05/29/2015 4.23 4.382 4.188 4.36 16,797
05/28/2015 4.2 4.2499 4.15 4.2 48,141
05/27/2015 4.265 4.265 4.19 4.19 56,430
05/26/2015 4.3501 4.3501 4.21 4.25 80,150
05/22/2015 4.26 4.38 4.26 4.37 750
05/21/2015 4.25 4.36 4.25 4.36 12,463
05/20/2015 4.23 4.3 4.22 4.3 3,660
05/19/2015 4.29 4.3 4.2001 4.22 10,084
05/18/2015 4.23 4.26 4.22 4.26 840
05/15/2015 4.18 4.25 4.18 4.24 13,680
05/14/2015 4.18 4.3 4.18 4.19 37,484
05/13/2015 4.26 4.26 4.2 4.21 1,980
05/12/2015 4.15 4.26 4.15 4.18 7,400
05/11/2015 4.19 4.24 4.1244 4.24 10,325
05/08/2015 4.24 4.28 4.22 4.28 525
05/07/2015 4.29 4.29 4.12 4.12 21,672
05/06/2015 4.28 4.3 4.2772 4.2772 11,000
05/05/2015 4.27 4.29 4.208 4.21 7,380
05/04/2015 4.24 4.31 4.2 4.2 18,523
05/01/2015 4.3 4.3 4.13 4.1999 43,625
04/30/2015 4.1675 4.21 4.1675 4.2 71,715
04/29/2015 4.05 4.1 4.05 4.1 1,027
04/28/2015 4.04 4.18 4 4.02 29,580
04/27/2015 4.12 4.17 3.93 4.05 3,201
04/24/2015 4.131 4.2 4 4.19 29,665
04/23/2015 4.18 4.19 4.15 4.16 12,504
04/22/2015 4.181 4.181 4.181 4.181 175
04/21/2015 4.181 4.2 4.18 4.1916 5,606
04/20/2015 4.21 4.21 4.1832 4.1832 7,361
04/17/2015 4.2 4.2 4.2 4.2 484
04/16/2015 4.2 4.25 4.1978 4.24 6,870
04/15/2015 4.1899 4.2 4.1899 4.1999 2,041
04/14/2015 4.2 4.2 4.16 4.2 13,286
04/13/2015 4.2 4.2 4.19 4.1915 10,395
04/10/2015 4.19 4.22 4.18 4.22 7,362
04/09/2015 4.21 4.21 4.16 4.19 21,979
04/08/2015 4.135 4.2 4.05 4.2 46,581
04/07/2015 4.14 4.14 4.13 4.14 450
04/06/2015 4.19 4.2 4.09 4.09 3,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?