Quantcast
AFHBL

Historical Stock Prices

$25
*  
0.1925
0.76%
Get AFHBL Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading AFHBL 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 25.025 25.025 24.8936 25 1,868
12/13/2018 25.1925 25.1925 25.1925 25.1925 140
12/12/2018 25.15 25.366 24.9138 25.366 1,215
12/11/2018 24.924 24.924 24.924 24.924 00
12/10/2018 24.924 24.924 24.924 24.924 274
12/07/2018 25 25 24.9 25 2,900
12/06/2018 25.58 25.58 25.456 25.456 582
12/04/2018 25.1045 25.1045 25.1045 25.1045 00
12/03/2018 25.44 25.6 24.8 25.1045 2,333
11/30/2018 24.98 24.98 24.98 24.98 00
11/29/2018 25.2 25.21 24.9645 24.98 2,605
11/28/2018 25.02 25.05 25 25.013 3,600
11/27/2018 25.0227 25.0227 25.02 25.02 345
11/26/2018 25.1 25.1 25.0604 25.0651 2,790
11/23/2018 25.15 25.15 25.1204 25.1204 1,600
11/21/2018 25.19 25.1999 25.1487 25.1487 1,695
11/20/2018 25.02 25.5149 25.01 25.5149 1,550
11/19/2018 25.2464 25.2464 25.02 25.05 835
11/16/2018 25.433 25.433 25.433 25.433 395
11/15/2018 25.26 25.26 25.26 25.26 00
11/14/2018 25.26 25.26 25.26 25.26 00
11/13/2018 25.285 25.285 25.22 25.26 4,562
11/12/2018 25.4568 25.4568 25.3172 25.3172 819
11/09/2018 25.2 25.42 25.2 25.42 515
11/08/2018 25.776 25.776 25.776 25.776 00
11/07/2018 25.776 25.776 25.776 25.776 401
11/06/2018 25.28 25.33 25.28 25.33 1,206
11/05/2018 25.28 25.28 25.28 25.28 290
11/02/2018 25.235 25.235 25.235 25.235 00
11/01/2018 25.15 25.27 25.15 25.235 1,270
10/31/2018 25.15 25.27 25.15 25.2454 1,681
10/30/2018 25.21 25.231 25.15 25.231 449
10/29/2018 25 25.16 24.9957 25.16 2,600
10/26/2018 25.1275 25.1275 25.09 25.09 345
10/25/2018 25.19 25.19 25.19 25.19 279
10/24/2018 25.195 25.195 25.1863 25.1865 469
10/23/2018 25.2895 25.2895 25.2895 25.2895 257
10/22/2018 25.149 25.2371 25.14 25.2371 1,319
10/19/2018 25.11 25.2149 25.11 25.2 1,143
10/18/2018 25.1 25.2163 25.1 25.2163 970
10/17/2018 25.03 25.03 25.03 25.03 00
10/16/2018 25.4055 25.4055 24.83 25.03 3,045
10/15/2018 25.79 25.79 25.79 25.79 00
10/12/2018 25.79 25.79 25.79 25.79 00
10/11/2018 25.4569 25.83 25.4569 25.79 779
10/10/2018 26.0623 26.1473 25.8 25.85 3,580
10/09/2018 25.85 25.85 25.85 25.85 00
10/08/2018 25.85 25.85 25.85 25.85 00
10/05/2018 25.64 25.85 25.64 25.85 1,186
10/04/2018 25.4265 25.4265 25.4265 25.4265 00
10/03/2018 25.64 25.64 25.4265 25.4265 587
10/02/2018 25.5494 25.5494 25.5494 25.5494 137
10/01/2018 25.64 25.64 25.64 25.64 00
09/28/2018 25.26 25.64 25.26 25.64 1,694
09/27/2018 25.3528 25.3724 25.3528 25.3724 461
09/26/2018 25.35 25.5355 25.35 25.5355 2,806
09/25/2018 25.25 25.25 25.25 25.25 00
09/24/2018 25.24 25.25 25.23 25.25 897
09/21/2018 25.25 25.2785 25.25 25.2625 3,482
09/20/2018 25.5975 25.5975 25.5975 25.5975 00
09/19/2018 25.35 25.5975 25.35 25.5975 349
09/18/2018 25.7124 25.7124 25.7124 25.7124 200
09/17/2018 25.84 25.84 25.4398 25.7998 705
09/14/2018 25.9199 25.9199 25.9199 25.9199 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?

Smart Portfolio