ASBI

Ameriana Bancorp Historical Stock Prices

$14.24
*  
0.21
1.45%
Get ASBI Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.25  14.46  14.11  14.24 6,983
08/29/2014 14.32 14.52 14.24 14.45 7,328
08/28/2014 14.47 14.47 14.15 14.33 5,218
08/27/2014 14.41 14.49 14.13 14.35 7,208
08/26/2014 13.87 14.6 13.87 14.43 16,173
08/25/2014 14.2 14.35 13.6 13.6 15,473
08/22/2014 14.17 14.31 14.051 14.28 8,095
08/21/2014 14.07 14.29 13.6 14.1 20,847
08/20/2014 14.32 14.32 14.01 14.112 7,808
08/19/2014 14.31 14.35 14.09 14.1 6,860
08/18/2014 14.09 14.6 14.07 14.13 26,129
08/15/2014 14.21 14.6 14.15 14.478 12,392
08/14/2014 14.09 14.46 14.05 14.32 9,846
08/13/2014 14.146 14.6 14.01 14.32 36,122
08/12/2014 14.38 14.38 14.15 14.2 1,475
08/11/2014 14.04 14.2 13.53 13.88 24,990
08/08/2014 13.75 14.2 13.15 14.19 20,839
08/07/2014 13.9 14.2 13.75 13.98 11,750
08/06/2014 14.19 14.19 13.48 13.88 20,073
08/05/2014 13.88 14.18 13.48 13.81 15,602
08/04/2014 13.9 14.2 13.55 14 27,740
08/01/2014 14.38 14.4 13.69 13.69 26,081
07/31/2014 14.5 14.5 14.3 14.3 1,662
07/30/2014 14.39 14.44 14.3 14.3 4,415
07/29/2014 14.81 14.9 14.48 14.5005 15,129
07/28/2014 14.53 14.95 14.53 14.8 42,131
07/25/2014 15.03 15.05 14.68 14.69 20,206
07/24/2014 14.92 15.6 14.54 14.99 27,217
07/23/2014 15.03 15.035 14.49 15.0001 15,889
07/22/2014 15.02 15.15 14.75 14.89 13,193
07/21/2014 15.052 15.18 14.78 15.18 7,595
07/18/2014 15.09 15.7 14.48 15.022 24,749
07/17/2014 15.7 15.7 14.55 15.28 16,720
07/16/2014 14.6 15.2 14.6 14.9 16,717
07/15/2014 14.88 14.95 14.75 14.75 1,308
07/14/2014 14.83 15 14.5394 15 4,546
07/11/2014 14.962 15.17 14.84 15.17 2,849
07/10/2014 14.95 15.03 14.91 15.03 505
07/09/2014 14.976 15.2 14.84 15.2 1,424
07/08/2014 15.18 15.2 14.85 14.99 8,985
07/07/2014 15.2 15.2 15.2 15.2 450
07/03/2014 14.87 15.3 14.87 15.3 2,200
07/02/2014 14.85 15.015 14.85 14.9 1,812
07/01/2014 15.005 15.2 14.755 15.16 3,456
06/30/2014 15.035 15.2 14.85 14.85 1,570
06/27/2014 16.3 16.3 15.27 15.27 1,851
06/26/2014 15.06 15.06 14.815 14.96 1,107
06/25/2014 14.89 15.21 14.79 15.05 11,788
06/24/2014 15.025 15.06 14.75 14.91 8,250
06/23/2014 14.93 15.17 14.93 15.14 3,373
06/20/2014 15.37 16.73 14.97 15.21 14,869
06/19/2014 14.9 16.091 14.66 14.93 25,165
06/18/2014 14.75 14.8 14.59 14.73 2,120
06/17/2014 14.53 14.84 14.53 14.84 8,275
06/16/2014 14.41 14.95 14.41 14.52 11,107
06/13/2014 14.39 14.5801 14.33 14.49 7,894
06/12/2014 14.77 14.77 14.49 14.49 2,904
06/11/2014 14.96 14.96 14.7499 14.7499 520
06/10/2014 14.95 14.95 14.95 14.95 100
06/09/2014 15.03 15.03 14.7 14.8 2,794
06/06/2014 14.58 15.58 14.29 15.25 8,952
06/05/2014 14.48 15 14.48 14.98 8,004
06/04/2014 13.9 14.1 13.9 14.0999 3,694
06/03/2014 13.85 13.85 13.85 13.85 00
06/02/2014 13.8 13.85 13.62 13.85 1,375
05/30/2014 13.5001 13.92 13.5 13.6995 14,857
05/29/2014 13.505 13.505 13.505 13.505 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?