ASBB

ASB Bancorp, Inc. Historical Stock Prices

$20.925
*  
0.525
2.45%
Get ASBB Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ASBB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ASBB Pre-Market
 
 
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 27-MAY-2014 TO 27-MAY-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  21.45  21.45  20.925  20.925 1,966
05/27/2015 21.45 21.45 20.925 20.925 1,966
05/26/2015 21.45 21.45 21.45 21.45 00
05/22/2015 21.45 21.45 21.45 21.45 205
05/21/2015 21.3 21.3 21.3 21.3 1,200
05/20/2015 21.3001 21.3001 21.3001 21.3001 00
05/19/2015 21.3001 21.3001 21.3001 21.3001 1,025
05/18/2015 21.28 21.28 21.28 21.28 00
05/15/2015 21.28 21.28 21.28 21.28 00
05/14/2015 21.3 21.4999 21.2501 21.28 5,396
05/13/2015 20.8634 20.8634 20.8634 20.8634 00
05/12/2015 20.8634 20.8634 20.8634 20.8634 157
05/11/2015 20.78 20.78 20.78 20.78 00
05/08/2015 20.78 20.78 20.78 20.78 00
05/07/2015 20.78 20.78 20.78 20.78 00
05/06/2015 20.78 20.78 20.78 20.78 00
05/05/2015 20.78 20.78 20.78 20.78 00
05/04/2015 20.72 21.18 20.72 20.78 750
05/01/2015 20.72 20.72 20.72 20.72 00
04/30/2015 21.22 21.22 20.72 20.72 431
04/29/2015 21.21 21.21 21.21 21.21 110
04/28/2015 21.1 21.2 21.03 21.2 9,654
04/27/2015 21.1 21.1 21.1 21.1 00
04/24/2015 21.1 21.1 21.1 21.1 1,378
04/23/2015 20.7 20.7 20.7 20.7 00
04/22/2015 20.7 20.7 20.7 20.7 00
04/21/2015 20.88 20.88 20.7 20.7 3,829
04/20/2015 21 21 20.8501 21 1,047
04/17/2015 20.925 20.95 20.925 20.95 328
04/16/2015 20.961 20.961 20.95 20.95 200
04/15/2015 20.9 20.9 20.9 20.9 280
04/14/2015 20.834 21 20.8 21 13,092
04/13/2015 21 21.01 20.98 21 8,219
04/10/2015 20.72 20.72 20.72 20.72 00
04/09/2015 20.72 20.72 20.72 20.72 354
04/08/2015 20.7 20.7 20.7 20.7 203
04/07/2015 20.9 20.9 20.9 20.9 119
04/06/2015 21.05 21.1 20.74 20.74 1,934
04/02/2015 21.099 21.1 21 21.05 4,751
04/01/2015 20.8 21.0999 20.7 21.0999 5,389
03/31/2015 20.5 20.79 20.41 20.5 3,252
03/30/2015 20.5 20.55 20.5 20.5001 1,220
03/27/2015 20.5 20.5 20.5 20.5 00
03/26/2015 20.5 20.55 20.5 20.5 3,404
03/25/2015 20.5 20.5 20.5 20.5 00
03/24/2015 20.5 20.5 20.5 20.5 1,114
03/23/2015 19.86 20.5 19.86 20.25 105,549
03/20/2015 19.82 19.82 19.82 19.82 00
03/19/2015 19.82 19.82 19.82 19.82 00
03/18/2015 20.05 20.05 19.82 19.82 2,101
03/17/2015 20.104 20.104 20.104 20.104 107
03/16/2015 20.149 20.149 20.149 20.149 00
03/13/2015 20.149 20.149 20.149 20.149 250
03/12/2015 19.92 19.92 19.9 19.92 937
03/11/2015 20.1 20.1 19.92 19.92 1,037
03/10/2015 20.15 20.1501 19.67 20.1 2,642
03/09/2015 19.81 19.81 19.81 19.81 00
03/06/2015 19.81 19.81 19.81 19.81 00
03/05/2015 19.81 19.81 19.81 19.81 00
03/04/2015 19.81 19.81 19.81 19.81 690
03/03/2015 20.3 20.3001 20.3 20.3001 2,031
03/02/2015 20.24 20.24 20.24 20.24 253
02/27/2015 20.165 20.5 20.165 20.49 921
02/26/2015 19.57 21.03 19.57 20.58 23,349
02/25/2015 19.85 20.05 19.85 20.03 3,339
02/24/2015 19.77 20.2 19.75 20.2 12,899
02/23/2015 19.8705 20.19 19.8705 20.04 4,075
02/20/2015 19.4501 20.7499 19.4501 20.4 3,038
02/19/2015 19.68 19.9 19.54 19.752 3,756
02/18/2015 19.86 19.9 19.5 19.5 15,877
02/17/2015 19.44 19.44 19.43 19.43 616
02/13/2015 19.85 19.9 19.85 19.9 1,636
02/12/2015 19.85 19.85 19.85 19.85 00
02/11/2015 19.85 19.85 19.85 19.85 00
02/10/2015 19.89 19.89 19.4 19.85 5,938
02/09/2015 19.85 19.85 19.82 19.85 1,139
02/06/2015 20.25 20.25 19.29 19.55 10,178
02/05/2015 19.9 19.98 19.6005 19.6205 2,296
02/04/2015 19.9 19.9 19.9 19.9 182
02/03/2015 20.099 20.099 19.72 19.72 1,404
02/02/2015 19.7 19.7 19.7 19.7 250
01/30/2015 20 20.1 19.7057 19.79 1,887
01/29/2015 19.66 20.1 19.66 20.1 4,430
01/28/2015 20.37 20.37 20.37 20.37 00
01/27/2015 20.37 20.37 20.37 20.37 00
01/26/2015 20.37 20.37 20.37 20.37 00
01/23/2015 20.37 20.37 20.37 20.37 00
01/22/2015 20.37 20.37 20.37 20.37 280
01/21/2015 19.89 20.51 19.89 20.39 730
01/20/2015 20.599 20.6 20.4 20.4 875
01/16/2015 20.6 20.6 20.25 20.35 2,133
01/15/2015 20.87 20.91 20.6 20.6 2,933
01/14/2015 20.711 20.97 20.56 20.6 5,626
01/13/2015 20.64 20.64 20.62 20.62 1,114
01/12/2015 20.8 20.8 20.8 20.8 110
01/09/2015 20.5 21 20.5 21 2,355
01/08/2015 21.3 21.3 21.3 21.3 110
01/07/2015 21.42 21.42 21.42 21.42 00
01/06/2015 20.75 21.49 20.49 21.42 75,570
01/05/2015 20.75 20.75 20.5 20.5 1,000
01/02/2015 20.78 20.78 20.5 20.5 700
12/31/2014 21.5 21.5 21.45 21.5 670
12/30/2014 20.73 21.3 20.73 21.3 3,030
12/29/2014 20.75 20.75 20.75 20.75 102
12/26/2014 20.75 20.75 20.75 20.75 00
12/24/2014 20.5 20.8 20.5 20.75 2,492
12/23/2014 20.79 20.79 20.79 20.79 00
12/22/2014 20.79 20.79 20.79 20.79 00
12/19/2014 20.79 20.79 20.79 20.79 174
12/18/2014 20.6 20.6 20.6 20.6 415
12/17/2014 20.48 20.54 20.2 20.54 4,574
12/16/2014 20.3 20.3 20.3 20.3 284
12/15/2014 20.4899 20.4899 20.4899 20.4899 00
12/12/2014 20.9 20.9 20.26 20.4899 403
12/11/2014 20.5 20.5 20.5 20.5 00
12/10/2014 20.5 20.5 20.5 20.5 00
12/09/2014 20.65 20.65 20.5 20.5 2,359
12/08/2014 20.69 20.6999 20.5 20.65 1,438
12/05/2014 21.16 21.16 20.7 20.7 2,926
12/04/2014 21.15 21.2 21.14 21.16 746
12/03/2014 20.5 20.7 20.5 20.7 2,015
12/02/2014 20.54 20.6 20.5 20.58 3,630
12/01/2014 21.02 21.02 20.1 20.5 7,100
11/28/2014 20.8 21.2 20.8 21.2 2,500
11/26/2014 20.6 20.8 20.6 20.8 4,670
11/25/2014 20.01 20.6 20 20.4 21,611
11/24/2014 20.2 20.2 19.98 19.999 1,950
11/21/2014 20.47 20.47 20.17 20.18 719
11/20/2014 20.181 20.27 20.18 20.27 1,223
11/19/2014 20.4526 20.4526 20.17 20.17 5,218
11/18/2014 20.54 20.55 20.4 20.41 2,171
11/17/2014 20.38 20.38 20.38 20.38 00
11/14/2014 20.05 20.62 20.05 20.38 20,279
11/13/2014 20.1999 20.1999 20.1999 20.1999 851
11/12/2014 20 20.1 20 20.1 1,203
11/11/2014 20.1 20.1 20.08 20.08 3,536
11/10/2014 20.091 20.1 20.091 20.1 600
11/07/2014 19.925 19.925 19.925 19.925 00
11/06/2014 20 20 19.925 19.925 1,912
11/05/2014 20.04 20.04 20.04 20.04 256
11/04/2014 20 20 20 20 752
11/03/2014 19.971 19.971 19.97 19.97 230
10/31/2014 20 20 19.861 19.9999 1,350
10/30/2014 20 20.001 19.98 19.98 2,834
10/29/2014 20.1 20.1 19.95 19.95 1,585
10/28/2014 19.6 20.1 19.6 19.91 5,334
10/27/2014 19.75 19.75 19.15 19.15 778
10/24/2014 19.67 19.67 19.67 19.67 101
10/23/2014 19.5 19.5 19.5 19.5 00
10/22/2014 19.5 19.5 19.5 19.5 00
10/21/2014 19.5 19.5 19.5 19.5 54,087
10/20/2014 19.42 19.52 19.385 19.5 25,933
10/17/2014 19.922 19.922 19.2 19.2 509
10/16/2014 19.01 19.01 19.01 19.01 00
10/15/2014 19.01 19.01 19.01 19.01 100
10/14/2014 19.25 19.25 19.25 19.25 00
10/13/2014 19.14 19.4999 19.02 19.25 2,215
10/10/2014 19.21 19.25 19 19.25 2,997
10/09/2014 19.12 19.12 19.12 19.12 00
10/08/2014 19.55 19.55 18.835 19.12 534
10/07/2014 19.688 19.688 19.688 19.688 00
10/06/2014 19.688 19.688 19.688 19.688 00
10/03/2014 19.6 19.8 19.6 19.688 1,474
10/02/2014 19.9583 19.9583 19.88 19.88 970
10/01/2014 19.86 20.09 19.75 19.9 2,217
09/30/2014 19.41 20.15 19.15 20.15 13,261
09/29/2014 19.4 19.44 19.4 19.44 559
09/26/2014 19.85 19.85 19.85 19.85 100
09/25/2014 19.75 20.1 19.75 20.1 4,590
09/24/2014 19.93 19.93 19.93 19.93 00
09/23/2014 20.1 20.1 19.93 19.93 487
09/22/2014 19.69 20.1 19.69 20.1 2,776
09/19/2014 19.78 19.95 19.12 19.95 7,559
09/18/2014 19.85 19.94 19.631 19.81 13,360
09/17/2014 19.35 19.89 19.35 19.87 9,343
09/16/2014 19.305 19.73 19.305 19.73 573
09/15/2014 19.83 19.83 18.77 18.84 3,325
09/12/2014 19.1195 19.1195 19.11 19.11 1,279
09/11/2014 19.01 19.11 19.01 19.11 1,607
09/10/2014 18.83 19.1 18.8 19.01 6,126
09/09/2014 18.83 19 18.77 18.83 2,140
09/08/2014 18.79 19.12 18.78 19.12 1,315
09/05/2014 18.764 19.8392 18.764 19.8392 890
09/04/2014 19.21 19.76 19.21 19.5999 1,102
09/03/2014 19.21 19.21 19.21 19.21 250
09/02/2014 19.28 19.28 19.28 19.28 3,560
08/29/2014 19.35 19.35 19.28 19.28 401
08/28/2014 18.98 19.83 18.8 19.5 7,474
08/27/2014 19.25 19.51 19.08 19.424 4,532
08/26/2014 19.67 19.67 19.67 19.67 220
08/25/2014 19.62 19.95 18.8 19.67 15,537
08/22/2014 19.48 19.85 19.43 19.85 12,142
08/21/2014 19.4 19.68 19.4 19.56 8,913
08/20/2014 19.5 19.62 19.3 19.3 7,389
08/19/2014 19.52 19.65 19.05 19.5 2,766
08/18/2014 19.31 19.85 19.09 19.7 21,692
08/15/2014 19.7995 19.7995 19.7995 19.7995 00
08/14/2014 19.55 19.85 19.51 19.7995 6,892
08/13/2014 19.19 19.85 19.19 19.8 4,433
08/12/2014 19.11 19.11 19.11 19.11 141
08/11/2014 19.0201 19.0201 19.0201 19.0201 00
08/08/2014 19.0201 19.0201 19.0201 19.0201 00
08/07/2014 19.0201 19.0201 19.0201 19.0201 200
08/06/2014 19 19 19 19 00
08/05/2014 19.04 19.04 19 19 2,189
08/04/2014 18.8338 18.8338 18.8338 18.8338 177
08/01/2014 19.68 19.68 19.68 19.68 00
07/31/2014 19.68 19.68 19.68 19.68 00
07/30/2014 19.68 19.68 19.68 19.68 00
07/29/2014 19.68 19.68 19.68 19.68 00
07/28/2014 19.68 19.68 19.68 19.68 00
07/25/2014 19.68 19.68 19.68 19.68 200
07/24/2014 19 19 19 19 519
07/23/2014 19.85 19.85 18.35 19.82 133,669
07/22/2014 19.95 19.95 19.95 19.95 00
07/21/2014 20.5 20.5 19.95 19.95 484
07/18/2014 20.55 20.55 20.55 20.55 116
07/17/2014 20.376 20.66 20.06 20.06 4,381
07/16/2014 20.8499 20.8499 20.8499 20.8499 100
07/15/2014 19.44 19.44 19.44 19.44 512
07/14/2014 20.84 20.84 19.464 19.464 872
07/11/2014 20.9 20.9 20.69 20.69 634
07/10/2014 20.9 20.9 20.77 20.85 303
07/09/2014 21 21 20.76 20.9 712
07/08/2014 19.535 19.535 19.535 19.535 139
07/07/2014 20.92 21 20.705 20.705 1,175
07/03/2014 20.97 20.97 20.97 20.97 00
07/02/2014 20.97 20.97 20.97 20.97 00
07/01/2014 20.97 20.97 20.97 20.97 146
06/30/2014 21.2 21.2 19.6347 20.97 873
06/27/2014 21.96 21.96 20.5 21 4,165
06/26/2014 20.25 21.5 20.25 21.19 7,363
06/25/2014 20.25 20.25 19.51 20.22 3,370
06/24/2014 20.25 20.25 20.25 20.25 223
06/23/2014 20.2 20.2 20 20 1,681
06/20/2014 20.14 20.22 19.9 20.22 2,129
06/19/2014 20.18 20.196 19.83 20.07 2,282
06/18/2014 20.18 20.18 19.94 19.9995 832
06/17/2014 19.651 19.98 19.53 19.98 2,722
06/16/2014 19.33 19.33 19.33 19.33 00
06/13/2014 19.12 19.33 19.12 19.33 345
06/12/2014 19.505 19.505 19.48 19.5 1,385
06/11/2014 19.62 20.11 19.62 20.015 1,670
06/10/2014 19.345 20.199 19.345 20.199 2,439
06/09/2014 19.81 20.12 19.4 20.12 8,771
06/06/2014 19.5 19.62 19.5 19.62 803
06/05/2014 19.45 19.71 19.45 19.58 3,288
06/04/2014 19.5 19.79 19.35 19.77 1,836
06/03/2014 19.19 19.38 19.19 19.19 601
06/02/2014 19.27 19.27 19.27 19.27 147
05/30/2014 19.86 19.86 19.505 19.505 300
05/29/2014 19.45 19.55 19.39 19.39 852
05/28/2014 19.6 19.6 19.14 19.39 3,348
05/27/2014 19.7 19.7 19.7 19.7 00
*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?