ATLANTIC COAST FINL Historical Stock Price

Below is the stock price history for Atlantic Coast Finl ACFC. Data is recorded each day for the historical open, high, low, close and volume. The Atlantic Coast Finl 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.

Atlantic Coast Finl Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 9.18 9.18 9.02 9.06 24,050
2017-11-16 8.50 8.58 8.50 8.58 200
2017-11-15 8.63 8.64 8.51 8.52 107
2017-11-14 8.66 8.72 8.66 8.72 200
2017-11-09 8.415 8.48 8.415 8.48 418
2017-11-08 8.36 8.49 8.36 8.49 200
2017-11-06 8.40 8.40 8.40 8.40 12
2017-11-02 8.46 8.51 8.46 8.51 30
2017-10-30 8.86 8.86 8.86 8.86 100
2017-10-25 8.85 8.85 8.85 8.85 300
2017-10-24 9.09 9.09 9.09 9.09 33
2017-10-23 8.93 8.95 8.93 8.95 200
2017-10-19 8.80 8.99 8.80 8.99 500
2017-10-18 8.70 8.74 8.70 8.74 300
2017-10-13 8.56 8.65 8.56 8.65 1,081
2017-10-12 8.54 8.54 8.50 8.51 308
2017-10-11 8.56 8.61 8.56 8.61 109
2017-10-09 8.59 8.59 8.59 8.59 402
2017-10-06 8.54 8.65 8.54 8.63 214
2017-10-05 8.57 8.57 8.57 8.57 1
2017-10-04 8.63 8.63 8.63 8.63 200
2017-10-02 8.84 8.84 8.78 8.80 1,100
2017-09-29 8.86 8.86 8.74 8.85 692
2017-09-28 8.79 8.79 8.75 8.78 400
2017-09-26 8.73 8.73 8.69 8.69 300
2017-09-25 8.79 8.79 8.61 8.62 3,219
2017-09-22 8.69 8.74 8.69 8.74 150
2017-09-21 8.70 8.70 8.70 8.70 163
2017-09-20 8.48 8.63 8.48 8.63 1,540
2017-09-19 8.49 8.49 8.41 8.46 263

» More Atlantic Coast Finl Stock Price History

To see other companies like Atlantic Coast Finl (ACFC), view our stock market today for news, and other data.