AFCB Historical Prices | Athens Bancshares Corporation Stock

BSE

0.19% NSE

0.28%

Athens Bancshares Corporation (AFCB)

-NasdaqCM

18.44 0.00(0.00%) 16 May 8:04PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
15 May, 2012	14.97	14.97	14.50	14.50	3,200	14.33
14 May, 2012	14.20	14.20	14.20	14.20	500	14.03
11 May, 2012	14.20	14.20	14.20	14.20	0	14.03
10 May, 2012	14.20	14.20	14.20	14.20	0	14.03
9 May, 2012	14.20	14.20	14.20	14.20	2,000	14.03
8 May, 2012	14.20	14.24	14.20	14.21	4,300	14.04
7 May, 2012	14.50	14.50	14.50	14.50	0	14.33
4 May, 2012	14.50	14.50	14.50	14.50	0	14.33
3 May, 2012	14.50	14.50	14.50	14.50	1,400	14.33
2 May, 2012	14.50	14.50	14.50	14.50	0	14.33
1 May, 2012	14.50	14.50	14.50	14.50	500	14.33
30 Apr, 2012	14.39	14.39	14.39	14.39	100	14.22
27 Apr, 2012	14.50	14.50	14.50	14.50	0	14.33
26 Apr, 2012	14.50	14.50	14.50	14.50	0	14.33
26-Apr-2012	0.05 Dividend
25 Apr, 2012	14.50	14.50	14.50	14.50	100	14.28
24 Apr, 2012	14.50	14.50	14.50	14.50	0	14.28
23 Apr, 2012	14.50	14.50	14.50	14.50	1,600	14.28
20 Apr, 2012	14.15	14.39	14.15	14.39	800	14.17
19 Apr, 2012	14.95	15.09	14.31	14.38	6,000	14.16
18 Apr, 2012	15.20	15.50	14.90	14.99	9,000	14.76
17 Apr, 2012	15.85	15.85	15.01	15.81	5,600	15.57
16 Apr, 2012	14.91	16.00	14.61	15.45	4,600	15.21
13 Apr, 2012	14.50	15.00	14.50	15.00	78,600	14.77
12 Apr, 2012	14.98	14.98	14.98	14.98	0	14.75
11 Apr, 2012	14.98	14.98	14.98	14.98	0	14.75
10 Apr, 2012	14.98	14.98	14.98	14.98	0	14.75
9 Apr, 2012	14.98	14.98	14.98	14.98	0	14.75
5 Apr, 2012	14.98	14.98	14.98	14.98	0	14.75
4 Apr, 2012	14.98	14.98	14.98	14.98	0	14.75
3 Apr, 2012	14.98	14.98	14.98	14.98	0	14.75
2 Apr, 2012	14.98	14.98	14.98	14.98	0	14.75
30 Mar, 2012	14.98	14.98	14.98	14.98	900	14.75
29 Mar, 2012	14.94	14.94	14.94	14.94	0	14.71
28 Mar, 2012	14.94	14.94	14.94	14.94	0	14.71
27 Mar, 2012	14.94	14.94	14.94	14.94	0	14.71
26 Mar, 2012	14.94	14.94	14.94	14.94	0	14.71
23 Mar, 2012	14.94	14.94	14.94	14.94	0	14.71
22 Mar, 2012	14.94	14.94	14.94	14.94	500	14.71
21 Mar, 2012	14.60	14.60	14.60	14.60	0	14.38
20 Mar, 2012	14.60	14.60	14.60	14.60	0	14.38
19 Mar, 2012	14.60	14.60	14.60	14.60	0	14.38
16 Mar, 2012	14.60	14.60	14.55	14.60	2,200	14.38
15 Mar, 2012	14.50	14.50	14.50	14.50	0	14.28
14 Mar, 2012	13.88	14.50	13.88	14.50	21,300	14.28
13 Mar, 2012	13.90	13.90	13.90	13.90	0	13.69
12 Mar, 2012	13.80	13.90	13.77	13.90	800	13.69
9 Mar, 2012	13.50	13.85	13.50	13.85	3,300	13.64
8 Mar, 2012	13.45	13.45	13.45	13.45	300	13.25
7 Mar, 2012	13.25	13.25	13.25	13.25	0	13.05
6 Mar, 2012	13.25	13.30	13.25	13.25	2,600	13.05
5 Mar, 2012	13.25	13.25	13.25	13.25	1,600	13.05
2 Mar, 2012	13.85	13.85	13.30	13.30	5,100	13.10
1 Mar, 2012	13.50	13.50	13.40	13.40	1,000	13.20
29 Feb, 2012	13.00	13.35	13.00	13.30	3,000	13.10
28 Feb, 2012	12.27	13.75	12.27	13.30	7,600	13.10
27 Feb, 2012	13.35	13.35	13.35	13.35	100	13.15
24 Feb, 2012	13.90	13.90	13.90	13.90	0	13.69
23 Feb, 2012	13.90	13.90	13.90	13.90	0	13.69
22 Feb, 2012	13.90	13.90	13.90	13.90	0	13.69
21 Feb, 2012	13.90	13.90	13.90	13.90	200	13.69
17 Feb, 2012	13.00	13.00	13.00	13.00	0	12.80
16 Feb, 2012	13.00	13.00	13.00	13.00	0	12.80
15 Feb, 2012	13.00	13.00	13.00	13.00	0	12.80
14 Feb, 2012	13.46	13.46	12.90	13.00	300	12.80
13 Feb, 2012	12.70	12.70	12.70	12.70	0	12.51
10 Feb, 2012	12.70	12.70	12.70	12.70	0	12.51
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On AFCB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Athens Bancshares Corporation (AFCB)