Athens Bancshares Corporation Historical Stock Prices

AFCB 
$27.6
*  
4.08
17.35%
Get AFCB Alerts
*Delayed - data as of Jul. 28, 2014 10:10 ET  -  Find a broker to begin trading AFCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AFCB Real Time
 
 
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 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
10:10  30.10  31.85  27.36  27.60 3,725
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
04/25/2014 21.21 21.21 21 21 1,647
04/24/2014 22.1 22.1 22.1 22.1 00
04/23/2014 22.3 22.3 22.0001 22.1 2,361
04/22/2014 22.35 22.35 22.35 22.35 100
04/21/2014 23 23 23 23 1,325
04/17/2014 25.92 25.92 25.92 25.92 300
04/16/2014 20.25 20.25 20.25 20.25 00
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
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?