Historical Stock Prices

AFCB 
25.900000
*  
unch
unch
Get AFCB Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 25.9 25.9 25.9 25.9 00
04/28/2016 25.9 25.9 25.9 25.9 00
04/27/2016 25.9 25.9 25.9 25.9 00
04/26/2016 25.9 25.9 25.9 25.9 00
04/25/2016 25.9 25.9 25.9 25.9 210
04/22/2016 26 26.5 25.9 25.9 2,875
04/21/2016 25.901 25.901 25.901 25.901 00
04/20/2016 25.901 25.901 25.901 25.901 00
04/19/2016 25.901 25.901 25.901 25.901 00
04/18/2016 25.901 25.901 25.901 25.901 00
04/15/2016 25.901 25.901 25.901 25.901 00
04/14/2016 25.901 25.901 25.901 25.901 200
04/13/2016 25.5 25.5 25.5 25.5 00
04/12/2016 25.25 25.5 25.25 25.5 500
04/11/2016 25.75 26.45 25.25 25.25 3,000
04/08/2016 25.98 25.98 25.98 25.98 00
04/07/2016 25.98 25.98 25.98 25.98 00
04/06/2016 25.98 25.98 25.98 25.98 00
04/05/2016 25.98 25.98 25.98 25.98 00
04/04/2016 25.98 25.98 25.98 25.98 00
04/01/2016 25.98 25.98 25.98 25.98 108
03/31/2016 25.98 25.98 25.98 25.98 00
03/30/2016 25.98 25.98 25.98 25.98 00
03/29/2016 25.98 25.98 25.98 25.98 00
03/28/2016 25.98 25.98 25.98 25.98 157
03/24/2016 25.98 25.98 25.98 25.98 00
03/23/2016 25.98 25.98 25.98 25.98 00
03/22/2016 25.98 25.98 25.98 25.98 100
03/21/2016 25.98 25.98 25.98 25.98 00
03/18/2016 25.98 25.98 25.98 25.98 210
03/17/2016 25.98 25.98 25.98 25.98 2,792
03/16/2016 25.15 25.15 25.15 25.15 00
03/15/2016 25.25 25.25 25.15 25.15 2,315
03/14/2016 25.98 25.98 25.98 25.98 00
03/11/2016 25.98 25.98 25.98 25.98 00
03/10/2016 25.98 25.98 25.98 25.98 00
03/09/2016 25.98 25.98 25.98 25.98 100
03/08/2016 26 26 26 26 00
03/07/2016 25 26 24.75 26 547
03/04/2016 25 25 25 25 00
03/03/2016 25 25 25 25 00
03/02/2016 25 25 25 25 00
03/01/2016 25 25 25 25 00
02/29/2016 25 25 25 25 00
02/26/2016 25 25 25 25 00
02/25/2016 25 25 25 25 300
02/24/2016 24.55 24.55 24.55 24.55 00
02/23/2016 24.55 24.55 24.55 24.55 00
02/22/2016 25.1 25.1 24.55 24.55 628
02/19/2016 25.25 26 25.25 25.4 500
02/18/2016 25 25 25 25 100
02/17/2016 24.25 24.25 24.25 24.25 00
02/16/2016 24.25 24.25 24.25 24.25 200
02/12/2016 24.8 24.8 24.8 24.8 00
02/11/2016 24.8 24.8 24.8 24.8 1,220
02/10/2016 24.69 24.8 24.69 24.8 11,774
02/09/2016 25 25 24.7 24.7 230
02/08/2016 24.5 24.5 24.5 24.5 00
02/05/2016 24.5 24.5 24.5 24.5 200
02/04/2016 24.95 24.95 24.75 24.75 730
02/03/2016 25 25 25 25 00
02/02/2016 25 25 25 25 00
02/01/2016 25 25 25 25 00
01/29/2016 25 25 25 25 140
01/28/2016 24.25 24.25 24.25 24.25 00
01/27/2016 24.25 24.25 24.25 24.25 456
01/26/2016 24.35 24.35 24.35 24.35 140
01/25/2016 24.35 24.35 24.35 24.35 00
01/22/2016 24.35 24.35 24.35 24.35 00
01/21/2016 24.35 24.35 24.35 24.35 00
01/20/2016 24.35 24.35 24.35 24.35 00
01/19/2016 24.35 24.35 24.35 24.35 00
01/15/2016 24.35 24.35 24.35 24.35 1,070
01/14/2016 24.25 24.25 24.25 24.25 260
01/13/2016 24 24 24 24 00
01/12/2016 24 24 24 24 00
01/11/2016 24 24 24 24 194
01/08/2016 23.8 24 23.8 24 400
01/07/2016 23.979 23.98 23.15 23.2 985
01/06/2016 24 24 24 24 130
01/05/2016 24.22 24.22 24.22 24.22 00
01/04/2016 24.25 24.25 24.22 24.22 428
12/31/2015 23.4 24.75 23.4 24.75 11,994
12/30/2015 23.75 23.75 23.07 23.25 7,917
12/29/2015 23.8 24 23.15 24 3,125
12/28/2015 23.75 23.8 23.75 23.8 474
12/24/2015 23.65 23.83 23.65 23.75 5,414
12/23/2015 24 24 24 24 300
12/22/2015 23.01 23.01 23.01 23.01 470
12/21/2015 23.75 23.75 23.75 23.75 473
12/18/2015 23 24.81 23 24.79 29,517
12/17/2015 25 25 22.55 22.58 22,777
12/16/2015 24.13 26.4 24.13 25.02 3,629
12/15/2015 26.8 26.8 23.34 24.31 7,442
12/14/2015 28.5 28.5 25.52 26.73 6,362
12/11/2015 29.9 29.9 29.9 29.9 00
12/10/2015 29.9 29.9 29.9 29.9 00
12/09/2015 29.9 29.9 29.9 29.9 00
12/08/2015 29.9 29.9 29.9 29.9 00
12/07/2015 29.9 29.9 29.9 29.9 00
12/04/2015 29.9 29.9 29.9 29.9 00
12/03/2015 29.9 29.9 29.9 29.9 00
12/02/2015 29.9 29.9 29.9 29.9 00
12/01/2015 29.9 29.9 29.9 29.9 100
11/30/2015 29.95 29.95 29.95 29.95 00
11/27/2015 29.95 29.95 29.95 29.95 117
11/25/2015 29.95 29.95 29.95 29.95 120
11/24/2015 29.95 29.95 28 29.5 355
11/23/2015 28.84 28.84 28.84 28.84 00
11/20/2015 28.84 28.84 28.84 28.84 00
11/19/2015 28.84 28.84 28.84 28.84 00
11/18/2015 28.84 28.84 28.84 28.84 00
11/17/2015 28.84 28.84 28.84 28.84 00
11/16/2015 28.84 28.84 28.84 28.84 00
11/13/2015 28.84 28.84 28.84 28.84 00
11/12/2015 28.84 28.84 28.84 28.84 00
11/11/2015 29.5 29.5 28.84 28.84 273
11/10/2015 28.068 28.068 28.068 28.068 00
11/09/2015 28.068 28.068 28.068 28.068 00
11/06/2015 28.068 28.068 28.068 28.068 00
11/05/2015 28.068 28.068 28.068 28.068 00
11/04/2015 28.068 28.068 28.068 28.068 00
11/03/2015 28.525 28.525 28.01 28.068 1,000
11/02/2015 29.95 29.95 29.95 29.95 00
10/30/2015 29.95 29.95 29.95 29.95 00
10/29/2015 29.95 29.95 29.95 29.95 00
10/28/2015 29.95 29.95 29.95 29.95 00
10/27/2015 29.95 29.95 29.95 29.95 00
10/26/2015 29.95 29.95 29.95 29.95 231
10/23/2015 29.95 29.95 29.95 29.95 141
10/22/2015 29.82 29.82 29.82 29.82 00
10/21/2015 29.82 29.82 29.82 29.82 00
10/20/2015 29.82 29.82 29.82 29.82 101
10/19/2015 29.16 29.16 29.16 29.16 00
10/16/2015 29.16 29.16 29.16 29.16 00
10/15/2015 29.16 29.16 29.16 29.16 254
10/14/2015 28.4 28.4 28.4 28.4 00
10/13/2015 28.4 28.4 28.4 28.4 00
10/12/2015 28.4 28.4 28.4 28.4 00
10/09/2015 28.4 28.4 28.4 28.4 00
10/08/2015 28.4 28.4 28.4 28.4 100
10/07/2015 28.3 28.3 28.3 28.3 00
10/06/2015 28.3 28.3 28.3 28.3 00
10/05/2015 28.3 28.3 28.3 28.3 00
10/02/2015 28.27 28.3 28.27 28.3 271
10/01/2015 29.99 29.99 29.99 29.99 00
09/30/2015 29.99 29.99 29.99 29.99 00
09/29/2015 29.99 29.99 29.99 29.99 00
09/28/2015 29.99 29.99 29.99 29.99 00
09/25/2015 30.25 30.25 29.99 29.99 389
09/24/2015 30.25 30.25 30.25 30.25 113
09/23/2015 32.45 32.45 30 30.5 5,153
09/22/2015 30 30.5 30 30.25 2,005
09/21/2015 30.4 30.74 30.4 30.74 655
09/18/2015 28 30.95 28 30.95 14,606
09/17/2015 27.88 28.78 27.88 28.78 1,287
09/16/2015 25.5 25.5 25.5 25.5 00
09/15/2015 25.5 25.5 25.5 25.5 422
09/14/2015 25.5 25.5 25.5 25.5 4,660
09/11/2015 25.7 25.7 25.7 25.7 410
09/10/2015 24.27 25.7 24.08 25.7 1,832
09/09/2015 28.52 28.5201 28.52 28.5201 365
09/08/2015 25.64 25.64 25.64 25.64 00
09/04/2015 25.64 25.64 25.64 25.64 00
09/03/2015 24.48 25.64 24.48 25.64 201
09/02/2015 24.72 24.72 24.72 24.72 00
09/01/2015 24.72 24.72 24.72 24.72 100
08/31/2015 27 27 27 27 00
08/28/2015 26.36 27.6 26.36 27 1,187
08/27/2015 27.3 27.3 27.3 27.3 200
08/26/2015 25.28 27.3 25.28 27.19 1,926
08/25/2015 27.18 27.6 26.38 27.45 1,800
08/24/2015 28.75 28.75 28.75 28.75 300
08/21/2015 27.81 27.81 27.81 27.81 00
08/20/2015 27.81 27.81 27.81 27.81 00
08/19/2015 27.81 27.81 27.81 27.81 00
08/18/2015 27.81 27.81 27.81 27.81 00
08/17/2015 27.81 27.81 27.81 27.81 00
08/14/2015 27.8 27.81 27.8 27.81 510
08/13/2015 28.03 28.03 28.03 28.03 00
08/12/2015 28.03 28.03 28.03 28.03 00
08/11/2015 27.5 28.11 27.5 28.03 816
08/10/2015 27.5 27.51 27.5 27.51 620
08/07/2015 27.2 27.8 27.19 27.4 1,706
08/06/2015 27.85 27.85 27.85 27.85 00
08/05/2015 26.95 28.46 26.95 27.85 4,531
08/04/2015 27.58 28.75 27.0999 27.99 24,955
08/03/2015 26.9599 27.7 26.9599 27.3 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
04/29/2015 28.43 28.5 27.91 27.91 1,377
*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?