Athens Bancshares Corporation Historical Stock Prices

AFCB 
$20.25
*  
0.36
 negative 
1.75%
Get AFCB Alerts
*Delayed - data as of Apr. 15, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  20.61  21.20  20.25  20.25 6,288
04/15/2014 20.61 21.2 20.25 20.25 6,288
04/14/2014 20.61 20.61 20.61 20.61 00
04/11/2014 20.61 20.61 20.61 20.61 00
04/10/2014 20.61 20.61 20.61 20.61 00
04/09/2014 20.5 20.61 20.5 20.61 2,001
04/08/2014 20.5 20.5 20.5 20.5 122
04/07/2014 20.38 20.5 20.38 20.5 3,800
04/04/2014 20.44 20.44 20.19 20.39 300
04/03/2014 20 20 20 20 300
04/02/2014 20 20 20 20 00
04/01/2014 20 20 20 20 00
03/31/2014 20 20 20 20 25,042
03/28/2014 20.45 20.45 20.45 20.45 203
03/27/2014 20.49 20.49 20.49 20.49 00
03/26/2014 20.49 20.49 20.49 20.49 101
03/25/2014 20 20 20 20 21,340
03/24/2014 20.499 20.499 20.499 20.499 00
03/21/2014 20.44 20.5 20.44 20.499 6,645
03/20/2014 20 20 20 20 1,497
03/19/2014 20 20 20 20 205
03/18/2014 20.02 20.23 19.93 19.93 8,931
03/17/2014 19.9 20.17 19.76 19.81 2,448
03/14/2014 20.25 20.25 20.25 20.25 00
03/13/2014 19.97 20.5 19.97 20.25 21,466
03/12/2014 20.2 20.2 20.2 20.2 00
03/11/2014 20.2 20.2 20.2 20.2 00
03/10/2014 20.2 20.2 20.2 20.2 00
03/07/2014 20.25 20.25 19.77 20.2 300
03/06/2014 20.2496 20.2496 20.2496 20.2496 00
03/05/2014 20.2496 20.2496 20.2496 20.2496 350
03/04/2014 20 20 20 20 25,300
03/03/2014 19.7501 19.7501 19.7501 19.7501 00
02/28/2014 19.7501 19.7501 19.7501 19.7501 158
02/27/2014 20 20 20 20 15,100
02/26/2014 19.75 19.75 19.75 19.75 100
02/25/2014 19.79 19.79 19.75 19.7501 1,600
02/24/2014 19.75 19.75 19.75 19.75 00
02/21/2014 19.75 19.75 19.75 19.75 600
02/20/2014 19.98 19.98 19.98 19.98 00
02/19/2014 19.98 19.98 19.98 19.98 00
02/18/2014 19.98 19.98 19.98 19.98 341
02/14/2014 19.9825 19.9825 19.9825 19.9825 00
02/13/2014 19.9825 19.9825 19.9825 19.9825 00
02/12/2014 19.9825 19.9825 19.9825 19.9825 00
02/11/2014 19.95 19.9825 19.95 19.9825 361
02/10/2014 19.8 19.8 19.8 19.8 00
02/07/2014 19.8 19.8 19.8 19.8 00
02/06/2014 19.8 19.8 19.8 19.8 00
02/05/2014 19.5715 19.8 19.5715 19.8 1,380
02/04/2014 19.5001 19.5001 19.5001 19.5001 00
02/03/2014 19.5001 19.5001 19.5001 19.5001 1,085
01/31/2014 19.5 19.5 19.5 19.5 00
01/30/2014 19.5 19.5 19.5 19.5 00
01/29/2014 19.5 19.5 19.5 19.5 00
01/28/2014 19.5 19.5 19.5 19.5 00
01/27/2014 19.5 19.5 19.5 19.5 00
01/24/2014 19.5 19.5 19.5 19.5 00
01/23/2014 19.5 19.5 19.5 19.5 00
01/22/2014 19.5 19.5 19.5 19.5 00
01/21/2014 19.5 19.5 19.5 19.5 00
01/17/2014 19.5 19.5 19.5 19.5 00
01/16/2014 19.5 19.5 19.5 19.5 105
01/15/2014 19.75 19.75 19.75 19.75 00
01/14/2014 19.6 19.75 19.59 19.75 300
01/13/2014 19.6 19.6 19.6 19.6 400
01/10/2014 19.64 19.666 19.51 19.51 4,376
01/09/2014 19.63 19.63 19.63 19.63 00
01/08/2014 19.63 19.63 19.63 19.63 00
01/07/2014 19.63 19.63 19.63 19.63 00
01/06/2014 19.63 19.63 19.63 19.63 228
01/03/2014 20.2 20.2 20.2 20.2 00
01/02/2014 19.81 20.3 19.81 20.2 3,089
12/31/2013 19.82 19.82 19.82 19.82 00
12/30/2013 19.82 19.82 19.82 19.82 409
12/27/2013 19.7 19.7 19.7 19.7 360
12/26/2013 19.92 19.92 19.92 19.92 00
12/24/2013 19.92 19.92 19.92 19.92 00
12/23/2013 19.92 19.92 19.92 19.92 00
12/20/2013 19.8 20.02 19.8 19.92 3,436
12/19/2013 19.336 19.97 19.336 19.97 508
12/18/2013 20.59 20.59 19.5 19.7 666
12/17/2013 20.26 20.6 19.79 19.79 711
12/16/2013 18.9 20 18.9 20 606
12/13/2013 19.93 19.93 19.93 19.93 120
12/12/2013 18.81 20 18.81 20 6,100
12/11/2013 19.92 20 19.92 20 200
12/10/2013 20.61 20.61 18.67 20 18,052
12/09/2013 20.57 20.6 20.57 20.6 351
12/06/2013 19.91 20.61 19.84 20 4,205
12/05/2013 19.58 20 19.58 20 700
12/04/2013 20 20 19.5 19.5 35,300
12/03/2013 18.85 20 18.7 20 5,520
12/02/2013 19 19.03 18.38 18.85 3,292
11/29/2013 19 19.1 19 19.1 11,426
11/27/2013 19 20 19 20 143,267
11/26/2013 18.251 18.251 18.251 18.251 00
11/25/2013 18.2625 18.2625 18.251 18.251 1,200
11/22/2013 18.25 18.25 18.25 18.25 00
11/21/2013 18.25 18.25 18.25 18.25 00
11/20/2013 18.25 18.25 18.25 18.25 00
11/19/2013 18.1 18.25 18.1 18.25 1,298
11/18/2013 18.05 18.1 18.05 18.099 500
11/15/2013 18.1 18.1 18.1 18.1 00
11/14/2013 18.1 18.1 18.1 18.1 00
11/13/2013 18.1 18.1 18.1 18.1 300
11/12/2013 18.33 18.33 18.05 18.05 235
11/11/2013 18.21 18.21 18.21 18.21 00
11/08/2013 18.21 18.21 18.21 18.21 00
11/07/2013 18.21 18.21 18.21 18.21 100
11/06/2013 18.25 18.25 18.2201 18.2201 200
11/05/2013 18.33 18.33 18.25 18.25 5,324
11/04/2013 18.27 18.27 18.27 18.27 1,169
11/01/2013 18.24 18.24 18.24 18.24 00
10/31/2013 18.27 18.27 18.24 18.24 400
10/30/2013 18.27 18.27 18.27 18.27 100
10/29/2013 18 18.0075 18 18.0075 416
10/28/2013 18 18 18 18 00
10/25/2013 18 18 18 18 00
10/24/2013 18 18 18 18 00
10/23/2013 18 18 18 18 00
10/22/2013 18 18 18 18 00
10/21/2013 18 18 18 18 00
10/18/2013 18 18 18 18 00
10/17/2013 18.14 18.14 18 18 675
10/16/2013 18.07 18.07 18.07 18.07 100
10/15/2013 18.14 18.14 18.14 18.14 00
10/14/2013 18.14 18.14 18.14 18.14 00
10/11/2013 18.14 18.14 18.14 18.14 00
10/10/2013 18.14 18.14 18.14 18.14 00
10/09/2013 18.14 18.14 18.14 18.14 300
10/08/2013 18.14 18.14 18.14 18.14 200
10/07/2013 18.1 18.1 18.1 18.1 300
10/04/2013 18.2 18.2 18 18 4,800
10/03/2013 18 18 18 18 00
10/02/2013 17.95 18 17.95 18 3,606
10/01/2013 17.99 17.99 17.99 17.99 00
09/30/2013 17.99 17.99 17.99 17.99 100
09/27/2013 18.07 18.07 18.07 18.07 00
09/26/2013 18.07 18.07 18.07 18.07 348
09/25/2013 18 18 18 18 00
09/24/2013 18 18 18 18 00
09/23/2013 18 18 18 18 1,400
09/20/2013 18 18 17.75 18 10,541
09/19/2013 17.75 17.76 17.75 17.76 5,715
09/18/2013 17.75 17.76 17.75 17.76 1,200
09/17/2013 17.9 17.98 17.65 17.65 1,200
09/16/2013 17.75 18.04 17.51 17.51 5,443
09/13/2013 17.84 17.96 17.65 17.65 1,852
09/12/2013 17.64 17.64 17.64 17.64 00
09/11/2013 17.59 17.64 17.59 17.64 300
09/10/2013 17.65 17.65 17.65 17.65 200
09/09/2013 17.73 17.73 17.73 17.73 100
09/06/2013 18 18.12 17.59 18.1199 7,601
09/05/2013 18.12 18.5 18 18.06 8,900
09/04/2013 19 19.01 18 18 50,915
09/03/2013 18.7 18.7 18.5001 18.5001 414
08/30/2013 18.4 18.4 18.4 18.4 100
08/29/2013 18.36 18.37 18.36 18.37 200
08/28/2013 18.35 18.36 18.35 18.36 400
08/27/2013 18.35 18.35 18.35 18.35 100
08/26/2013 18.35 18.35 18.35 18.35 100
08/23/2013 18.3 18.5 18.23 18.27 4,093
08/22/2013 17.8999 18.25 17.89 18.25 24,830
08/21/2013 17.8999 17.8999 17.8999 17.8999 500
08/20/2013 17.8999 17.8999 17.8999 17.8999 00
08/19/2013 17.9 17.9 17.8999 17.8999 400
08/16/2013 17.61 17.61 17.61 17.61 00
08/15/2013 17.61 17.61 17.61 17.61 00
08/14/2013 17.9 17.9 17.6 17.61 1,975
08/13/2013 17.84 17.89 17.84 17.89 200
08/12/2013 17.89 17.89 17.89 17.89 100
08/09/2013 17.09 17.79 17.09 17.79 300
08/08/2013 17.84 17.84 17.69 17.69 200
08/07/2013 17.99 17.99 17.99 17.99 00
08/06/2013 17.07 17.99 17.07 17.99 400
08/05/2013 16.97 17.14 16.97 17.14 700
08/02/2013 17.85 17.89 17.85 17.89 200
08/01/2013 17.79 17.89 17.79 17.89 200
07/31/2013 17.9 17.9 17.9 17.9 100
07/30/2013 17.9 17.9 17.9 17.9 00
07/29/2013 17.9 17.9 17.9 17.9 00
07/26/2013 17.9 17.9 17.9 17.9 300
07/25/2013 17.9 17.9 17.9 17.9 00
07/24/2013 17.89 17.9 17.89 17.9 200
07/23/2013 17.91 17.91 17.91 17.91 100
07/22/2013 17.94 17.94 17.91 17.91 436
07/19/2013 17.94 17.94 17.94 17.94 00
07/18/2013 17.9 17.94 17.89 17.94 500
07/17/2013 16.7 17.94 16.7 17.94 500
07/16/2013 16.6 16.96 16.6 16.758 600
07/15/2013 16.51 16.51 16.51 16.51 00
07/12/2013 17.59 17.7 16.5 16.51 1,856
07/11/2013 17.6 17.9499 17.59 17.65 4,838
07/10/2013 17.52 17.52 17.52 17.52 100
07/09/2013 17.53 17.6 17.53 17.6 400
07/08/2013 17.28 17.6 17.28 17.6 300
07/05/2013 17.12 17.39 17.12 17.39 443
07/03/2013 17.94 17.94 17.94 17.94 00
07/02/2013 17.94 17.949 17.82 17.94 600
07/01/2013 17.97 17.97 17.97 17.97 100
06/28/2013 17.9999 17.9999 17.9999 17.9999 100
06/27/2013 17.99 17.99 17.99 17.99 100
06/26/2013 17.2501 17.2501 17.2501 17.2501 00
06/25/2013 17.2501 17.2501 17.2501 17.2501 1,000
06/24/2013 17.25 17.25 17.12 17.12 250
06/21/2013 17.97 17.97 17.97 17.97 1,047
06/20/2013 17.48 17.48 17.48 17.48 100
06/19/2013 17.6 17.6 17.26 17.26 300
06/18/2013 17.61 17.62 17.61 17.62 200
06/17/2013 17.62 17.651 17.62 17.651 350
06/14/2013 17.65 17.65 17.65 17.65 300
06/13/2013 17.6 17.6 17.6 17.6 100
06/12/2013 17.7 17.7 17.7 17.7 100
06/11/2013 17.7 17.7 17.7 17.7 100
06/10/2013 17.75 17.75 17.75 17.75 200
06/07/2013 17.74 17.9 17.7 17.75 1,269
06/06/2013 18.22 18.22 18.22 18.22 200
06/05/2013 18.24 18.24 18.24 18.24 00
06/04/2013 18.24 18.24 18.22 18.24 1,000
06/03/2013 18 18 18 18 00
05/31/2013 17.7 18 17.7 18 660
05/30/2013 17.63 17.63 17.63 17.63 100
05/29/2013 17.8501 17.8501 17.5601 17.6 1,600
05/28/2013 17.91 18 17.91 17.99 400
05/24/2013 17.86 17.86 17.86 17.86 100
05/23/2013 17.99 17.99 17.99 17.99 100
05/22/2013 18.25 18.25 18.25 18.25 00
05/21/2013 18.25 18.25 18.25 18.25 00
05/20/2013 18.25 18.25 18.25 18.25 28,064
05/17/2013 18.44 18.44 18.44 18.44 00
05/16/2013 18.55 18.55 18.44 18.44 390
05/15/2013 18.1 18.75 18.1 18.65 596
05/14/2013 18.25 18.9 18.25 18.89 32,622
05/13/2013 18.39 18.39 18.39 18.39 00
05/10/2013 18.15 18.39 18.15 18.39 200
05/09/2013 18.35 18.35 18.21 18.21 300
05/08/2013 18.25 18.25 18.25 18.25 00
05/07/2013 18.25 18.25 18.25 18.25 00
05/06/2013 18.25 18.25 18.25 18.25 100
05/03/2013 18.25 18.4 18.18 18.18 1,333
05/02/2013 18.18 18.18 18.18 18.18 00
05/01/2013 18.4 18.4 18.18 18.18 2,503
04/30/2013 18.6 18.6 18.6 18.6 200
04/29/2013 18.59 18.59 18.59 18.59 00
04/26/2013 18.57 18.6 18.56 18.59 1,310
04/25/2013 18.59 18.59 18.59 18.59 00
04/24/2013 18.59 18.59 18.59 18.59 00
04/23/2013 18.5 18.59 18.5 18.59 300
04/22/2013 18.9 18.9 18.9 18.9 100
04/19/2013 18.9899 18.9899 18.9899 18.9899 00
04/18/2013 18.9899 18.9899 18.9899 18.9899 557
04/17/2013 18.35 18.35 18.35 18.35 00
04/16/2013 18.61 18.61 18.2 18.35 1,893
04/15/2013 18.2701 18.63 18.2701 18.63 800
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 your brokers before you trade


Want to trade FX?