Athens Bancshares Corporation Historical Stock Prices

AFCB 
$27.02
*  
0.22
0.82%
Get AFCB Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 01-JUL-2014 TO 01-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  26.80  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
04/29/2015 28.43 28.5 27.91 27.91 1,377
04/28/2015 28.6 28.6 28.6 28.6 00
04/27/2015 28.6 28.6 28.6 28.6 00
04/24/2015 28.6 28.6 28.6 28.6 00
04/23/2015 28.6 28.6 28.6 28.6 00
04/22/2015 28.6 28.6 28.6 28.6 00
04/21/2015 26 28.6 26 28.6 600
04/20/2015 26.8 26.8 26.8 26.8 00
04/17/2015 27.8 27.8 26.8 26.8 2,001
04/16/2015 27 27 27 27 00
04/15/2015 28 28 27 27 2,000
04/14/2015 26.01 26.01 26.01 26.01 200
04/13/2015 25.7 26 25.7 26 608
04/10/2015 25.8 25.8 25.56 25.8 502
04/09/2015 24.6 24.6 24.6 24.6 00
04/08/2015 24.6 24.6 24.6 24.6 00
04/07/2015 24.6 24.6 24.6 24.6 287
04/06/2015 22.56 22.56 21.55 21.55 245
04/02/2015 24.601 24.601 24.601 24.601 00
04/01/2015 24.601 24.601 24.601 24.601 160
03/31/2015 24.6 24.6 24.6 24.6 00
03/30/2015 24.6 24.6 24.6 24.6 00
03/27/2015 24.6 24.6 24.6 24.6 00
03/26/2015 24.6 24.6 24.6 24.6 00
03/25/2015 24.6 24.6 24.6 24.6 00
03/24/2015 24.6 24.6 24.6 24.6 00
03/23/2015 24.6 24.6 24.6 24.6 00
03/20/2015 24.6 24.6 24.6 24.6 00
03/19/2015 24.6 24.6 24.6 24.6 00
03/18/2015 24.6 24.6 24.6 24.6 00
03/17/2015 24.6 24.6 24.6 24.6 00
03/16/2015 24.6 24.6 24.6 24.6 00
03/13/2015 24.6 24.6 24.6 24.6 100
03/12/2015 24.849 24.849 24.849 24.849 00
03/11/2015 24.849 24.849 24.849 24.849 00
03/10/2015 24.849 24.849 24.849 24.849 00
03/09/2015 24.78 24.85 24.78 24.849 452
03/06/2015 25.1 25.13 25.1 25.1 988
03/05/2015 26.03 26.03 26.03 26.03 328
03/04/2015 26.03 26.03 26.03 26.03 301
03/03/2015 26.25 26.25 26.25 26.25 00
03/02/2015 26.05 26.3 26 26.25 1,000
02/27/2015 25.98 25.98 25.98 25.98 00
02/26/2015 25.98 25.98 25.98 25.98 00
02/25/2015 25.98 25.98 25.98 25.98 00
02/24/2015 25.97 25.98 25.97 25.98 401
02/23/2015 25.35 26 25.35 26 1,002
02/20/2015 25.45 25.45 25.45 25.45 00
02/19/2015 25.45 25.45 25.45 25.45 00
02/18/2015 25.35 25.45 25.35 25.45 280
02/17/2015 25.5 29.15 25.352 25.4 5,070
02/13/2015 24.77 24.77 24.77 24.77 00
02/12/2015 24.77 24.77 24.77 24.77 00
02/11/2015 24.77 24.77 24.77 24.77 00
02/10/2015 24.77 24.77 24.77 24.77 00
02/09/2015 24.77 24.77 24.77 24.77 00
02/06/2015 24.77 24.77 24.77 24.77 00
02/05/2015 24.8 24.86 24.77 24.77 1,150
02/04/2015 24.65 24.65 24.65 24.65 534
02/03/2015 24.55 27 24.5 24.55 3,034
02/02/2015 24.5 24.5 24.5 24.5 275
01/30/2015 24.5 24.5 24.5 24.5 00
01/29/2015 24.5 24.5 24.5 24.5 270
01/28/2015 24.5 24.5 24.5 24.5 3,000
01/27/2015 24.5 24.5 24.5 24.5 00
01/26/2015 24.5 24.5 24.5 24.5 00
01/23/2015 24.5 25.165 24.5 24.5 15,727
01/22/2015 25.74 25.74 25.74 25.74 00
01/21/2015 25.74 25.74 25.74 25.74 00
01/20/2015 25.74 25.74 25.74 25.74 00
01/16/2015 26.5 26.53 25.74 25.74 1,299
01/15/2015 26.55 26.55 26.55 26.55 00
01/14/2015 26.55 26.55 26.55 26.55 00
01/13/2015 26.55 26.55 26.55 26.55 00
01/12/2015 26.55 26.55 26.55 26.55 261
01/09/2015 25.4 25.4 25.4 25.4 00
01/08/2015 25.4 25.4 25.4 25.4 00
01/07/2015 25.4 25.4 25.4 25.4 00
01/06/2015 25.4 25.4 25.4 25.4 00
01/05/2015 25.4 25.4 25.4 25.4 00
01/02/2015 25.4 25.4 25.4 25.4 00
12/31/2014 25.4 25.4 25.4 25.4 00
12/30/2014 25.4 25.4 25.4 25.4 00
12/29/2014 25.4 25.4 25.4 25.4 00
12/26/2014 25.4 25.4 25.4 25.4 00
12/24/2014 25.4 25.4 25.4 25.4 00
12/23/2014 25.4 25.4 25.4 25.4 111
12/22/2014 30 30 30 30 00
12/19/2014 30 30 30 30 852
12/18/2014 25.17 25.17 25.17 25.17 00
12/17/2014 25.17 25.17 25.17 25.17 00
12/16/2014 25.17 25.17 25.17 25.17 00
12/15/2014 25.17 25.17 25.17 25.17 00
12/12/2014 25.17 25.17 25.17 25.17 00
12/11/2014 25.12 25.17 25.12 25.17 343
12/10/2014 28 30 28 30 1,350
12/09/2014 27.5 29 27.47 29 1,602
12/08/2014 27 28.95 27 28.95 545
12/05/2014 28.55 28.55 28.55 28.55 00
12/04/2014 28.55 28.55 28.55 28.55 00
12/03/2014 28.55 28.55 28.55 28.55 00
12/02/2014 26.54 28.97 26.5 28.55 11,362
12/01/2014 26.61 26.61 26.61 26.61 127
11/28/2014 26.55 26.55 26.55 26.55 150
11/26/2014 26.5 26.5 26.5 26.5 1,600
11/25/2014 27 27 27 27 00
11/24/2014 27 27 27 27 00
11/21/2014 27 27 27 27 00
11/20/2014 27 27 27 27 00
11/19/2014 28.88 28.9 26.5 27 1,857
11/18/2014 26.99 26.99 26.99 26.99 00
11/17/2014 26.99 26.99 26.99 26.99 00
11/14/2014 27 27 24.5 26.99 1,341
11/13/2014 28.82 28.82 28.82 28.82 00
11/12/2014 28.82 28.82 28.82 28.82 00
11/11/2014 28.82 28.82 28.82 28.82 222
11/10/2014 29.26 29.26 26.47 26.5 9,522
11/07/2014 22.5 26.55 22.5 26.5001 20,786
11/06/2014 22.519 22.52 22.49 22.51 3,113
11/05/2014 21.32 21.32 21.32 21.32 00
11/04/2014 21.32 21.32 21.32 21.32 00
11/03/2014 21.32 21.32 21.32 21.32 00
10/31/2014 21.32 21.32 21.32 21.32 00
10/30/2014 21.32 21.32 21.32 21.32 00
10/29/2014 21.32 21.32 21.32 21.32 00
10/28/2014 21.32 21.32 21.32 21.32 00
10/27/2014 21.32 21.32 21.32 21.32 00
10/24/2014 21.32 21.32 21.32 21.32 00
10/23/2014 21.32 21.32 21.32 21.32 00
10/22/2014 21.32 21.32 21.32 21.32 00
10/21/2014 21.32 21.32 21.32 21.32 00
10/20/2014 21.32 21.32 21.32 21.32 537
10/17/2014 21.6 21.6 21.6 21.6 103
10/16/2014 21.5 21.5 21.5 21.5 00
10/15/2014 21.5 21.54 21.5 21.5 1,550
10/14/2014 23 23 22.99 22.99 203
10/13/2014 23 23 23 23 00
10/10/2014 23 23 23 23 00
10/09/2014 22.52 23 22.52 23 2,824
10/08/2014 23 23 23 23 00
10/07/2014 23 23 23 23 1,001
10/06/2014 23 23 23 23 00
10/03/2014 23 23 23 23 00
10/02/2014 23 23 23 23 609
10/01/2014 21.72 21.72 21.72 21.72 00
09/30/2014 21.72 21.72 21.72 21.72 101
09/29/2014 22.1 22.1 22.1 22.1 00
09/26/2014 22.1 22.1 22.1 22.1 00
09/25/2014 22.1 22.1 22.1 22.1 00
09/24/2014 22.1 22.1 22.1 22.1 00
09/23/2014 22.1 22.1 22.1 22.1 250
09/22/2014 23 23 23 23 00
09/19/2014 23 23 23 23 00
09/18/2014 23 23 23 23 00
09/17/2014 23 23 23 23 00
09/16/2014 23 23 23 23 00
09/15/2014 23 23 23 23 00
09/12/2014 22.97 23 22.97 23 8,114
09/11/2014 23.19 23.5 23.19 23.5 710
09/10/2014 23.24 23.24 23.24 23.24 00
09/09/2014 23.24 23.24 23.24 23.24 00
09/08/2014 23.24 23.24 23.24 23.24 00
09/05/2014 23.24 23.24 23.24 23.24 00
09/04/2014 23.24 23.24 23.24 23.24 00
09/03/2014 23.24 23.24 23.24 23.24 00
09/02/2014 23.24 23.24 23.24 23.24 00
08/29/2014 23.24 23.24 23.24 23.24 00
08/28/2014 23.24 23.24 23.24 23.24 00
08/27/2014 23.24 23.24 23.24 23.24 00
08/26/2014 23.24 23.24 23.24 23.24 00
08/25/2014 25.25 25.25 23.24 23.24 201
08/22/2014 23.23 23.23 23.23 23.23 00
08/21/2014 23.23 23.23 23.23 23.23 00
08/20/2014 23.23 23.23 23.23 23.23 150
08/19/2014 23.39 23.39 23.39 23.39 00
08/18/2014 21.1887 23.39 21.1887 23.39 1,031
08/15/2014 20.5 22.99 20.34 21.07 1,618
08/14/2014 23.04 23.04 23.04 23.04 00
08/13/2014 23.04 23.04 23.04 23.04 514
08/12/2014 22.0001 24.2 22.0001 24.2 446
08/11/2014 23.8 23.8 23.8 23.8 00
08/08/2014 23.8 23.8 23.8 23.8 00
08/07/2014 23.8 23.8 23.8 23.8 00
08/06/2014 23.8 23.8 23.8 23.8 00
08/05/2014 23.8 23.8 23.8 23.8 00
08/04/2014 23.8 23.8 23.8 23.8 00
08/01/2014 23.8 23.8 23.8 23.8 153
07/31/2014 26.09 26.52 24.0425 25.245 1,146
07/30/2014 24.5001 24.5001 24.5001 24.5001 00
07/29/2014 24.5001 24.5001 24.5001 24.5001 00
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
*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?