Below is the stock price history for Alliance Bankshares ABVA. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alliance Bankshares stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Alliance Bankshares Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-04 | 4.43 | 4.50 | 4.43 | 4.50 | 4,739 |
| 2012-04-25 | 4.10 | 4.10 | 4.10 | 4.10 | 300 |
| 2012-04-17 | 4.13 | 4.13 | 4.13 | 4.13 | 1 |
| 2012-04-12 | 4.08 | 4.08 | 4.08 | 4.08 | 1 |
| 2012-04-10 | 4.24 | 4.25 | 4.24 | 4.25 | 901 |
| 2012-04-05 | 4.08 | 4.08 | 4.08 | 4.08 | 1 |
| 2012-04-04 | 4.11 | 4.11 | 4.11 | 4.11 | 300 |
| 2012-03-19 | 4.21 | 4.21 | 4.21 | 4.21 | 300 |
| 2012-03-06 | 4.02 | 4.02 | 3.86 | 3.86 | 300 |
| 2012-03-02 | 3.79 | 3.80 | 3.79 | 3.80 | 1,150 |
| 2012-02-14 | 3.48 | 3.48 | 3.48 | 3.48 | 100 |
| 2012-02-01 | 3.45 | 3.45 | 3.45 | 3.45 | 4,700 |
| 2012-01-31 | 3.45 | 3.45 | 3.45 | 3.45 | 3,800 |
| 2012-01-24 | 3.50 | 3.50 | 3.46 | 3.46 | 300 |
| 2012-01-23 | 3.45 | 3.45 | 3.45 | 3.45 | 100 |
| 2012-01-17 | 3.43 | 3.47 | 3.41 | 3.47 | 1,299 |
| 2012-01-12 | 3.48 | 3.50 | 3.48 | 3.50 | 971 |
| 2012-01-11 | 3.48 | 3.48 | 3.48 | 3.48 | 100 |
| 2012-01-06 | 3.60 | 3.60 | 3.60 | 3.60 | 100 |
| 2012-01-05 | 3.50 | 3.50 | 3.50 | 3.50 | 100 |
| 2011-12-30 | 3.41 | 3.45 | 3.41 | 3.45 | 300 |
| 2011-12-29 | 3.50 | 3.50 | 3.40 | 3.45 | 1,958 |
| 2011-12-28 | 3.40 | 3.40 | 3.31 | 3.31 | 300 |
| 2011-12-27 | 3.34 | 3.34 | 3.33 | 3.33 | 200 |
| 2011-12-23 | 3.57 | 3.58 | 3.57 | 3.58 | 700 |
| 2011-12-22 | 3.48 | 3.50 | 3.48 | 3.50 | 300 |
| 2011-12-21 | 3.49 | 3.52 | 3.49 | 3.52 | 1,100 |
| 2011-12-20 | 3.41 | 3.52 | 3.40 | 3.52 | 3,300 |
| 2011-12-15 | 3.59 | 3.68 | 3.59 | 3.68 | 25 |
| 2011-12-13 | 3.69 | 3.69 | 3.57 | 3.57 | 1,136 |
» More Alliance Bankshares Stock Price History
