ASBI

Ameriana Bancorp Historical Stock Prices

$22.72
*  
0.16
0.71%
Get ASBI Alerts
*Delayed - data as of Jul. 30, 2015 15:12 ET  -  Find a broker to begin trading ASBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ASBI 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-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.
15:12  22.53  22.74  22.53  22.72 3,112
07/29/2015 22.74 22.74 22.5 22.56 14,761
07/28/2015 22.46 22.78 22.46 22.72 6,403
07/27/2015 21.65 22.75 21.46 22.53 6,508
07/24/2015 22.44 22.85 21.92 22.11 5,343
07/23/2015 22.94 22.98 22.42 22.53 7,247
07/22/2015 22.38 23.39 22.38 23.05 12,040
07/21/2015 22.66 22.97 22.49 22.63 13,540
07/20/2015 22.95 23.04 22.4801 22.87 5,145
07/17/2015 23.4899 23.49 22.6001 23.07 10,088
07/16/2015 22.74 22.95 22.71 22.9 11,310
07/15/2015 22.29 22.75 22.0835 22.48 25,449
07/14/2015 22.24 22.94 22.24 22.45 64,699
07/13/2015 22.15 23.1 22.15 22.49 72,459
07/10/2015 21.75 22.535 21.45 22.15 61,685
07/09/2015 21.05 21.96 21.05 21.85 71,025
07/08/2015 21.6533 21.7824 20.62 21.63 119,634
07/07/2015 20.57 21.87 20.5601 21.77 22,895
07/06/2015 21.3 21.83 21.3 21.8 36,056
07/02/2015 21.5 21.7799 21.3 21.49 24,262
07/01/2015 21.35 21.74 21.2756 21.69 41,348
06/30/2015 21 21.45 21 21.29 135,576
06/29/2015 16.95 22 16.5222 21.17 273,062
06/26/2015 15.6849 15.6849 15.6849 15.6849 254
06/25/2015 15.81 15.81 15.81 15.81 00
06/24/2015 15.81 15.81 15.81 15.81 00
06/23/2015 15.33 16.21 15.33 15.81 1,194
06/22/2015 16.5 16.72 15.21 16.45 1,814
06/19/2015 16.77 16.77 16.35 16.35 435
06/18/2015 16.9999 16.9999 16.9999 16.9999 678
06/17/2015 15.21 16.02 15.21 16.02 629
06/16/2015 16.5 16.5 16.5 16.5 00
06/15/2015 16.5 16.5 16.5 16.5 00
06/12/2015 17 17 16.0001 16.5 1,523
06/11/2015 16.95 16.95 16.36 16.36 612
06/10/2015 16.6 17 16.59 16.59 1,936
06/09/2015 16.9 17.22 16.2501 16.6 8,496
06/08/2015 16.65 16.65 16.65 16.65 00
06/05/2015 16.9 16.9 16.65 16.65 851
06/04/2015 16.67 16.67 16.67 16.67 00
06/03/2015 16.45 16.67 16.4 16.67 1,602
06/02/2015 16.9 16.9 16.9 16.9 984
06/01/2015 17 17 17 17 00
05/29/2015 17 17 17 17 152
05/28/2015 16.71 16.71 16.71 16.71 00
05/27/2015 17 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
*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?