Athens Bancshares Corporation Historical Stock Prices

AFCB 
$27.3
*  
0.14
0.52%
Get AFCB Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading AFCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AFCB After Hours
 
 
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 30-APR-2015 TO 31-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  28.14  27.70  26.9599  27.30 5,063
07/31/2015 27 27.4501 26.6 27.16 7,701
07/30/2015 26.5 27.36 26.5 26.94 6,136
07/29/2015 26.78 27.44 26.52 26.52 3,075
07/28/2015 27.4 27.4 27.4 27.4 00
07/27/2015 27.5 27.84 26.68 27.4 14,895
07/24/2015 26.99 27.99 26.6999 27.1 30,650
07/23/2015 27.6 27.7 26.05 26.85 8,183
07/22/2015 27.25 27.65 26.62 27.32 5,096
07/21/2015 26.55 27.81 26.43 27.76 34,189
07/20/2015 26.83 26.9 26.13 26.13 10,049
07/17/2015 28 28 28 28 953
07/16/2015 28.7 28.7 28.7 28.7 00
07/15/2015 28.7 28.7 28.7 28.7 00
07/14/2015 27.5 28.75 27.5 28.7 711
07/13/2015 27 27.5001 26.69 27.15 8,643
07/10/2015 27.02 27.02 27.02 27.02 00
07/09/2015 27.02 27.02 27.02 27.02 00
07/08/2015 27.02 27.02 27.02 27.02 00
07/07/2015 27.02 27.02 27.02 27.02 00
07/06/2015 27.02 27.02 27.02 27.02 00
07/02/2015 26.8 28.79 26.66 27.02 1,647
07/01/2015 26.78 26.8 26.5 26.8 1,098
06/30/2015 29 29 29 29 00
06/29/2015 29 29 29 29 00
06/26/2015 29 29 27.98 29 511
06/25/2015 27.5 27.5 27.5 27.5 521
06/24/2015 26.77 26.77 26.77 26.77 00
06/23/2015 26.77 26.77 26.77 26.77 176
06/22/2015 26.5 26.5 26.5 26.5 00
06/19/2015 26.5 26.5 26.5 26.5 816
06/18/2015 26.17 31.5 26 31.5 967
06/17/2015 31.97 31.97 31.97 31.97 100
06/16/2015 27.75 27.75 27.75 27.75 00
06/15/2015 26.7601 27.75 26.7601 27.75 1,043
06/12/2015 26.75 26.75 26.75 26.75 00
06/11/2015 26.75 26.75 26.75 26.75 226
06/10/2015 24.5501 24.5501 24.5501 24.5501 00
06/09/2015 24.5501 24.5501 24.5501 24.5501 00
06/08/2015 24.5501 24.5501 24.5501 24.5501 00
06/05/2015 25.33 25.33 24.5501 24.5501 1,023
06/04/2015 26 26 26 26 00
06/03/2015 26.25 26.25 26 26 654
06/02/2015 26 26 26 26 00
06/01/2015 26 26 26 26 00
05/29/2015 26 26 26 26 00
05/28/2015 26 26 26 26 00
05/27/2015 26 26 26 26 00
05/26/2015 26.25 26.25 26 26 1,534
05/22/2015 26.06 26.75 25.75 25.75 850
05/21/2015 26.33 26.33 26.0001 26.0001 400
05/20/2015 26.63 26.63 26.63 26.63 00
05/19/2015 26.63 26.63 26.63 26.63 202
05/18/2015 27.15 27.15 27.15 27.15 00
05/15/2015 27.15 27.15 27.15 27.15 200
05/14/2015 27.0677 27.0677 27.0677 27.0677 00
05/13/2015 27.0677 27.0677 27.0677 27.0677 00
05/12/2015 27.91 27.91 27.0677 27.0677 561
05/11/2015 28 28 28 28 00
05/08/2015 28 28 28 28 00
05/07/2015 28 28 28 28 00
05/06/2015 28 28 28 28 200
05/05/2015 28 28 28 28 100
05/04/2015 28.388 28.388 28 28 600
05/01/2015 27.91 27.91 27.91 27.91 00
04/30/2015 27.91 27.91 27.91 27.91 00
*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?