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
2018-04-19 10.09 10.27 10.09 10.27 947
2018-04-18 10.14 10.14 10.13 10.13 500
2018-04-17 10.22 10.22 10.06 10.06 401
2018-04-16 10.26 10.29 10.23 10.27 456
2018-04-13 10.30 10.35 10.18 10.19 1,040
2018-04-12 10.25 10.45 10.25 10.44 566
2018-04-11 10.22 10.27 10.13 10.13 1,272
2018-04-10 10.17 10.33 10.17 10.31 777
2018-04-09 10.22 10.32 10.20 10.20 2,064
2018-04-06 10.33 10.33 10.18 10.18 381
2018-04-05 10.49 10.51 10.45 10.45 19
2018-04-03 10.24 10.32 10.24 10.27 2,049
2018-04-02 10.33 10.33 10.09 10.21 641
2018-03-29 10.37 10.37 10.29 10.29 502
2018-03-28 10.25 10.25 10.15 10.23 2,870
2018-03-27 10.34 10.37 10.23 10.29 1,683
2018-03-26 10.28 10.37 10.23 10.37 568
2018-03-23 10.48 10.48 10.28 10.28 593
2018-03-22 10.63 10.69 10.44 10.44 3,280
2018-03-21 10.73 10.80 10.73 10.80 500
2018-03-20 10.90 10.90 10.86 10.86 204
2018-03-19 10.82 10.88 10.78 10.88 900
2018-03-16 11.03 11.03 10.90 10.94 1,288
2018-03-15 10.91 10.96 10.80 10.96 1,334
2018-03-14 11.07 11.09 10.87 10.87 2,188
2018-03-13 11.03 11.07 10.94 11.05 1,490
2018-03-12 11.13 11.13 11.01 11.02 358
2018-03-09 10.95 11.16 10.94 11.15 2,659
2018-03-08 10.94 10.94 10.87 10.90 3,033
2018-03-07 10.91 11.00 10.91 10.99 859

» 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.