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
2018-01-18 10.29 10.32 10.26 10.26 1,910
2018-01-17 10.25 10.31 10.16 10.29 2,835
2018-01-16 10.21 10.32 10.21 10.27 8,227
2018-01-12 10.25 10.29 10.23 10.29 2,258
2018-01-11 9.95 10.15 9.95 10.14 9,134
2018-01-10 9.90 9.99 9.89 9.89 5,837
2018-01-09 9.87 9.91 9.84 9.90 1,994
2018-01-08 9.70 9.75 9.70 9.75 800
2018-01-05 9.66 9.72 9.62 9.68 8,417
2018-01-04 9.60 9.63 9.58 9.60 883
2018-01-03 9.44 9.51 9.41 9.50 2,715
2018-01-02 9.47 9.51 9.41 9.48 2,724
2017-12-29 9.48 9.49 9.44 9.44 2,718
2017-12-28 9.48 9.52 9.46 9.49 1,488
2017-12-27 9.41 9.46 9.41 9.42 2,900
2017-12-26 9.52 9.52 9.42 9.46 2,188
2017-12-22 9.46 9.50 9.44 9.47 3,350
2017-12-21 9.44 9.53 9.44 9.52 1,969
2017-12-20 9.49 9.49 9.37 9.45 6,502
2017-12-19 9.49 9.60 9.45 9.45 1,715
2017-12-18 9.56 9.56 9.40 9.47 9,012
2017-12-15 9.15 9.40 9.14 9.40 27,763
2017-12-14 9.10 9.21 9.05 9.05 9,831
2017-12-13 9.16 9.21 9.10 9.10 15,547
2017-12-12 9.13 9.17 9.06 9.12 8,438
2017-12-11 9.13 9.13 9.07 9.07 1,068
2017-12-08 9.32 9.33 9.13 9.15 4,811
2017-12-07 9.43 9.47 9.30 9.35 2,774
2017-12-06 9.52 9.57 9.44 9.44 2,395
2017-12-05 9.62 9.63 9.55 9.59 2,662

» 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.