ASBI

Ameriana Bancorp Historical Stock Prices

$16.71
*  
0.2899
1.71%
Get ASBI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ASBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ASBI After Hours
 
 
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 26-FEB-2015 TO 26-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  16.95  17  16.71  16.71 291
05/26/2015 16.9999 16.9999 16.9999 16.9999 387
05/22/2015 17 17 17 17 00
05/21/2015 16.8 17 16.2533 17 3,676
05/20/2015 16.81 16.81 16.81 16.81 00
05/19/2015 16.78 17 16.76 16.81 2,887
05/18/2015 16.69 17.5999 16.69 17 2,068
05/15/2015 16.89 16.89 16.89 16.89 00
05/14/2015 16.25 16.89 16.25 16.89 1,317
05/13/2015 16.46 16.48 16.46 16.48 1,027
05/12/2015 16.5 16.51 16.48 16.48 900
05/11/2015 16.7 16.7 16.7 16.7 00
05/08/2015 17.24 17.24 16.7 16.7 403
05/07/2015 17 17 16.9999 16.9999 669
05/06/2015 16.7 16.7 16.7 16.7 00
05/05/2015 16.79 16.815 16.5 16.7 2,671
05/04/2015 16.55 16.99 16.55 16.73 1,523
05/01/2015 16.22 17 16.22 16.658 1,341
04/30/2015 16.2505 16.2505 16.2505 16.2505 00
04/29/2015 16.2505 16.2505 16.2505 16.2505 00
04/28/2015 16.2505 16.2505 16.2505 16.2505 00
04/27/2015 16.3 16.4 16.17 16.2505 2,601
04/24/2015 16.7 16.7 16.015 16.34 5,790
04/23/2015 16.1 16.9799 16.1 16.9799 1,114
04/22/2015 16.27 16.59 16.2 16.25 1,900
04/21/2015 16.41 16.41 16.41 16.41 413
04/20/2015 16.72 16.72 16.3 16.49 1,765
04/17/2015 16.85 16.908 16.5 16.825 30,600
04/16/2015 16.5 16.78 16.5 16.7 2,313
04/15/2015 16.85 16.85 16.45 16.45 5,805
04/14/2015 16.85 16.98 16.79 16.87 15,001
04/13/2015 16.81 16.98 16.67 16.98 1,147
04/10/2015 16.9 17 16.63 16.67 32,296
04/09/2015 17 17 16.75 16.91 6,885
04/08/2015 17.05 17.11 17 17 12,286
04/07/2015 17.09 17.26 16.97 17.1 23,706
04/06/2015 17.2 17.38 16.91 17 30,076
04/02/2015 16.9 17.45 16.84 17.13 36,905
04/01/2015 16.45 17.37 16.45 16.82 53,068
03/31/2015 15.8999 16.45 15.8999 16.45 16,636
03/30/2015 15.63 16.3 15.35 16.3 8,511
03/27/2015 15.69 16.65 15.12 16.18 51,910
03/26/2015 16.3 16.3 14.79 15.8 28,039
03/25/2015 16.4 16.4 16.25 16.26 6,807
03/24/2015 16.88 16.88 16.25 16.26 10,521
03/23/2015 16.51 16.51 16.25 16.25 604
03/20/2015 16.9 17.12 16.59 16.59 21,175
03/19/2015 16.9 17.52 16.9 16.94 44,146
03/18/2015 16.63 17.6 16.37 16.81 55,052
03/17/2015 16.68 16.68 16.68 16.68 00
03/16/2015 16.83 16.83 16.5 16.68 8,909
03/13/2015 16.9999 16.9999 16.9999 16.9999 00
03/12/2015 16.92 16.9999 16.92 16.9999 4,078
03/11/2015 16.58 16.96 16.56 16.56 1,552
03/10/2015 16.76 16.76 16.76 16.76 00
03/09/2015 16.7 16.85 16.7 16.76 2,440
03/06/2015 16.8 16.8 16.76 16.76 407
03/05/2015 16.66 16.662 16.6505 16.6505 474
03/04/2015 16.64 16.71 16.57 16.66 3,079
03/03/2015 16.89 17.17 16.2501 16.94 9,085
03/02/2015 16.63 17.05 16.53 17.03 16,472
02/27/2015 17.24 17.2495 17.1 17.1 1,420
02/26/2015 17.25 17.5 17.1 17.3 30,391
*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?