Athens Bancshares Corp Historical Stock Prices

AFCB 
36.050000
*  
unch
unch
Get AFCB Alerts
*Delayed - data as of Jul. 20, 2017  -  Find a broker to begin trading AFCB now


Community Rating:
 
 
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 20-APR-2017 TO 20-JUL-2017

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 N/A N/A N/A 36.05 0
07/20/2017 36.05 36.05 36.05 36.05 00
07/19/2017 40 40 36.05 36.05 365
07/18/2017 37.999 40 37.999 40 511
07/17/2017 36.1 36.1 36.1 36.1 00
07/14/2017 36.1 36.1 36.1 36.1 00
07/13/2017 36.1 36.1 36.1 36.1 00
07/12/2017 36.1 36.1 36.1 36.1 00
07/11/2017 36.1 36.1 36.1 36.1 00
07/10/2017 36.1 36.1 36.1 36.1 00
07/07/2017 36.1 36.1 36.1 36.1 00
07/06/2017 36.1 36.1 36.1 36.1 00
07/05/2017 36.1 36.1 36.1 36.1 00
07/03/2017 36.1 36.1 36.1 36.1 00
06/30/2017 36.1 36.1 36.1 36.1 00
06/29/2017 36.1 36.1 36.1 36.1 00
06/28/2017 36.5 36.5 36.1 36.1 6,275
06/27/2017 37.5 37.5 37.5 37.5 00
06/26/2017 37.5 37.5 37.5 37.5 300
06/23/2017 37.5 37.5 37.5 37.5 100
06/22/2017 39 39 39 39 00
06/21/2017 39 39 39 39 199
06/20/2017 40 40 40 40 146
06/19/2017 42.249 42.249 42.249 42.249 00
06/16/2017 42.249 42.249 42.249 42.249 115
06/15/2017 39.5 39.5 39.5 39.5 00
06/14/2017 39.5 39.5 39.5 39.5 00
06/13/2017 39.5 39.5 39.5 39.5 00
06/12/2017 39.5 39.5 39.5 39.5 00
06/09/2017 39.5 39.5 39.5 39.5 00
06/08/2017 39.5 39.5 39.5 39.5 00
06/07/2017 39.5 39.5 39.5 39.5 00
06/06/2017 39.5 39.5 39.5 39.5 00
06/05/2017 39.5 39.5 39.5 39.5 462
06/02/2017 40.5 40.5 40.5 40.5 00
06/01/2017 40.5 40.5 40.5 40.5 118
05/31/2017 42 42 42 42 00
05/30/2017 42 42 41 42 834
05/26/2017 45 45 43 43 1,122
05/25/2017 39 39 39 39 00
05/24/2017 39 39 39 39 00
05/23/2017 39 39 39 39 100
05/22/2017 37 37 37 37 00
05/19/2017 37 37 37 37 00
05/18/2017 37 37 37 37 00
05/17/2017 37 37 37 37 00
05/16/2017 37 37 37 37 00
05/15/2017 37 37 37 37 00
05/12/2017 37 37 37 37 00
05/11/2017 37 37 37 37 177
05/10/2017 35.5 36.75 35.5 36.75 5,300
05/09/2017 35 35.25 35 35.25 300
05/08/2017 35 35 35 35 00
05/05/2017 35 35 35 35 394
05/04/2017 35 35 35 35 00
05/03/2017 35 35 35 35 00
05/02/2017 35 35 35 35 00
05/01/2017 35 35 35 35 200
04/28/2017 35 35 35 35 00
04/27/2017 35 35 35 35 00
04/26/2017 35 35 35 35 136
04/25/2017 34.99 34.99 34.99 34.99 170
04/24/2017 33.5 33.5 33.5 33.5 00
04/21/2017 33.5 33.5 33.5 33.5 00
04/20/2017 33.5 33.5 33.5 33.5 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for AFCB





Research Brokers before you trade

Want to trade FX?





Smart Portfolio