Anchor Bancorp Historical Stock Prices

ANCB 
$22.5
*  
0.20
0.9%
Get ANCB Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading ANCB 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: 3 Month, From 05-DEC-2014 TO 05-MAR-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  22.68  22.66  22.28  22.50 14,440
03/05/2015 22.36 22.66 22.28 22.5 14,440
03/04/2015 22.4 22.7 22.3 22.3 5,165
03/03/2015 22.34 22.34 22.3 22.3 504
03/02/2015 22.45 22.45 22.05 22.33 2,480
02/27/2015 22.2 22.449 22.08 22.43 9,023
02/26/2015 22.154 22.4 22.08 22.08 533
02/25/2015 21.96 21.96 21.96 21.96 00
02/24/2015 21.82 22.01 21.82 21.96 1,579
02/23/2015 21.6101 21.6101 21.6101 21.6101 00
02/20/2015 22.68 22.7 21.6101 21.6101 3,858
02/19/2015 22.33 22.5 22.19 22.23 9,701
02/18/2015 22.23 22.47 21.51 22.47 8,208
02/17/2015 22.14 22.26 22.14 22.14 3,085
02/13/2015 22.3 22.7 21.61 22.14 3,769
02/12/2015 21.6 21.61 21.6 21.61 400
02/11/2015 21.58 21.58 21.55 21.55 760
02/10/2015 21.9 21.9 21.55 21.55 349
02/09/2015 21.88 21.92 21.5501 21.85 2,607
02/06/2015 22 22 21.55 21.9 1,668
02/05/2015 21.4 22.98 21.4 22.195 5,600
02/04/2015 21.4 21.7 21.23 21.7 3,026
02/03/2015 23 23 21.34 21.661 1,300
02/02/2015 21.01 21.1299 20.99 21.06 1,239
01/30/2015 21.05 21.49 20.95 21.49 26,107
01/29/2015 21.41 21.49 21.3 21.3 4,100
01/28/2015 21.56 21.84 21 21.49 5,933
01/27/2015 21.68 21.68 21.23 21.23 1,155
01/26/2015 21 21.53 20.5 21.53 15,400
01/23/2015 20.54 20.54 20.46 20.46 206
01/22/2015 20.54 20.58 20.45 20.52 900
01/21/2015 20.43 20.45 20.4 20.45 1,751
01/20/2015 20.44 20.44 20.44 20.44 100
01/16/2015 20.43 20.812 20.4 20.52 4,300
01/15/2015 20.54 20.54 20.54 20.54 100
01/14/2015 20.45 20.45 20.45 20.45 400
01/13/2015 20.57 20.57 20.42 20.45 1,862
01/12/2015 20.67 20.67 20.42 20.5 879
01/09/2015 20.54 20.54 20.4 20.42 2,912
01/08/2015 20.49 20.49 20.4 20.49 675
01/07/2015 20.44 20.44 20.44 20.44 583
01/06/2015 20.25 20.44 20.25 20.43 3,166
01/05/2015 20.38 20.44 20.25 20.35 6,187
01/02/2015 20.4 20.49 20.25 20.25 6,529
12/31/2014 20.25 20.48 20.25 20.4 2,647
12/30/2014 20.44 20.44 20.25 20.26 1,306
12/29/2014 20.3 20.48 20.25 20.3 10,122
12/26/2014 20.37 20.37 20.35 20.35 582
12/24/2014 20.38 20.6 20.35 20.35 369
12/23/2014 20.3 20.75 20.25 20.45 7,010
12/22/2014 19.97 20.98 19.97 20.795 6,090
12/19/2014 20.75 22 19.8 19.8 20,197
12/18/2014 20.51 20.8 20.15 20.32 8,738
12/17/2014 20.65 20.7 20.06 20.5 6,713
12/16/2014 20.7 20.75 20.4 20.64 3,017
12/15/2014 20.75 20.8 20.0001 20.4 4,462
12/12/2014 20.39 20.8 19.99 20.24 28,189
12/11/2014 20.22 20.77 20.22 20.76 4,223
12/10/2014 20.53 20.8 20.35 20.77 7,701
12/09/2014 20.55 20.8 20.5101 20.8 3,385
12/08/2014 20.79 20.79 20.4999 20.65 1,504
12/05/2014 20.55 20.76 20.21 20.7 4,763
*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?