Athens Bancshares Corporation Historical Stock Prices

AFCB 
$24.5001
*  
0.9801
4.17%
Get AFCB Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading AFCB now
Exchange: NASDAQ
Industry: Finance
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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.10  30.50  24.50  24.5001 8,002
07/28/2014 28.95 30.5 24.5 24.5001 8,002
07/25/2014 23.64 24.81 23.52 23.52 2,436
07/24/2014 23.15 23.15 23.15 23.15 00
07/23/2014 23.15 23.15 23.15 23.15 00
07/22/2014 23.94 23.94 23.15 23.15 1,299
07/21/2014 21.8 22.96 21.8 22.96 2,444
07/18/2014 22.01 22.33 21.79 22.33 1,535
07/17/2014 23 23 21.65 22.01 5,023
07/16/2014 23.8548 23.8548 23.8548 23.8548 225
07/15/2014 22.7 22.7 22.7 22.7 00
07/14/2014 22.74 22.74 22.59 22.7 361
07/11/2014 23.5 23.5 23.5 23.5 142
07/10/2014 23.89 23.89 23.89 23.89 00
07/09/2014 23.89 23.89 23.89 23.89 190
07/08/2014 22.8 22.8 22.38 22.38 745
07/07/2014 22.11 22.5 22.11 22.5 1,445
07/03/2014 22.7 22.7 22.7 22.7 00
07/02/2014 22.75 22.8 22.7 22.7 2,111
07/01/2014 21.9723 23.788 21.9723 22.8 3,734
06/30/2014 21.9 22.2 21.9 22.14 379
06/27/2014 22.15 23.2 22.15 22.29 886
06/26/2014 22.36 22.51 21.75 22.05 3,324
06/25/2014 22.3 22.3 22.3 22.3 249
06/24/2014 24.15 24.3 23.11 23.76 1,019
06/23/2014 22.25 23.68 22.25 23.68 5,961
06/20/2014 21.56 23.72 21.56 23.6 8,039
06/19/2014 21.25 21.97 21.25 21.97 2,296
06/18/2014 20.24 21.38 20.24 21.38 1,619
06/17/2014 20.08 22.9999 20.08 20.65 6,544
06/16/2014 23.4504 23.4504 23.4504 23.4504 00
06/13/2014 23.4504 23.4504 23.4504 23.4504 00
06/12/2014 21.55 23.4504 19.4 23.4504 1,020
06/11/2014 22.15 23.75 19 23.75 709
06/10/2014 22.04 22.04 22.04 22.04 403
06/09/2014 23.7 23.7 21.5 21.75 9,418
06/06/2014 21.5 21.5 21.5 21.5 00
06/05/2014 21.5 21.5 21.5 21.5 00
06/04/2014 21.48 21.6 21.45 21.5 10,277
06/03/2014 22.1 22.1 22.1 22.1 325
06/02/2014 21.65 22.242 21.45 21.45 2,193
05/30/2014 21.02 21.02 21.02 21.02 00
05/29/2014 21.02 21.02 21.02 21.02 00
05/28/2014 21.02 21.02 21.02 21.02 00
05/27/2014 21.02 21.02 21.02 21.02 00
05/23/2014 21.89 21.89 21.02 21.02 403
05/22/2014 21.41 21.41 21.41 21.41 00
05/21/2014 21.25 21.41 21.25 21.41 200
05/20/2014 21.125 21.125 20.98 21.0001 12,059
05/19/2014 21.04 21.35 21 21.35 1,802
05/16/2014 20.29 20.29 20.29 20.29 00
05/15/2014 20.29 20.29 20.29 20.29 100
05/14/2014 21.9999 21.9999 21.9999 21.9999 00
05/13/2014 21.74 22 21.74 21.9999 1,317
05/12/2014 20.5 20.5 20.5 20.5 2,054
05/09/2014 20.3 20.3 20.3 20.3 00
05/08/2014 20.25 20.3 20.25 20.3 438
05/07/2014 20.5 20.5 20.5 20.5 00
05/06/2014 20.5 20.5 20.45 20.5 3,339
05/05/2014 20.16 20.16 20.16 20.16 121
05/02/2014 20.5 20.5 20.5 20.5 00
05/01/2014 20.49 20.5 20.49 20.5 667
04/30/2014 20.35 21 20.03 20.03 3,884
04/29/2014 20.4 20.46 20.35 20.35 658
04/28/2014 20.23 20.5 20 20.46 3,135
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?