ALLIANCE BANKSHARES Historical Stock Price

Below is the stock price history for Alliance Bankshares ABVA. Data is recorded each day for the historical open, high, low, close and volume. The Alliance Bankshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alliance Bankshares Historical Stock Price

DateOpenHighLowCloseVolume
2012-12-17 4.63 4.63 4.63 4.63 24
2012-12-14 4.71 4.71 4.71 4.71 50
2012-12-12 4.71 4.71 4.71 4.71 100
2012-12-11 4.71 4.71 4.71 4.71 200
2012-12-10 4.81 4.81 4.78 4.78 116
2012-12-04 4.675 4.70 4.675 4.70 1,100
2012-12-03 4.50 4.50 4.50 4.50 100
2012-11-30 4.74 4.74 4.74 4.74 52
2012-11-29 4.69 4.70 4.69 4.70 710
2012-11-28 4.85 4.85 4.85 4.85 100
2012-11-27 4.61 4.61 4.60 4.60 200
2012-11-26 4.53 4.60 4.53 4.60 600
2012-11-20 4.48 4.48 4.48 4.48 100
2012-10-19 4.50 4.50 4.50 4.50 200
2012-10-11 4.60 4.60 4.60 4.60 297
2012-10-05 4.60 4.60 4.60 4.60 300
2012-10-01 4.55 4.60 4.55 4.60 1,000
2012-09-20 4.60 4.60 4.60 4.60 600
2012-09-19 4.70 4.71 4.61 4.61 900
2012-09-17 4.51 4.75 4.51 4.75 68
2012-09-12 4.75 4.75 4.75 4.75 1
2012-09-07 4.50 4.50 4.50 4.50 700
2012-09-06 4.50 4.50 4.50 4.50 3
2012-09-04 4.73 4.73 4.73 4.73 100
2012-08-30 4.41 4.41 4.41 4.41 100
2012-08-22 4.37 4.37 4.37 4.37 3
2012-08-17 4.41 4.41 4.41 4.41 100
2012-06-19 4.20 4.20 4.20 4.20 1,000
2012-06-18 4.20 4.20 3.76 4.20 4,245
2012-06-15 4.22 4.22 4.22 4.22 4

» More Alliance Bankshares Stock Price History

To see other companies like Alliance Bankshares (ABVA), view our stock market today for news, and other data.