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
Date | Open | High | Low | Close | Volume |
2018-05-25 | 10.85 | 10.95 | 10.81 | 10.91 | 5,179 |
2018-05-24 | 10.84 | 10.86 | 10.84 | 10.86 | 160 |
2018-05-23 | 10.87 | 10.90 | 10.87 | 10.90 | 354 |
2018-05-22 | 10.99 | 11.05 | 10.98 | 10.98 | 1,497 |
2018-05-21 | 10.84 | 11.00 | 10.84 | 11.00 | 722 |
2018-05-18 | 10.86 | 10.86 | 10.85 | 10.85 | 600 |
2018-05-17 | 10.81 | 10.86 | 10.81 | 10.86 | 504 |
2018-05-16 | 10.82 | 10.85 | 10.79 | 10.85 | 501 |
2018-05-15 | 10.75 | 10.79 | 10.74 | 10.74 | 1,900 |
2018-05-14 | 10.72 | 10.72 | 10.63 | 10.70 | 3,201 |
2018-05-11 | 10.70 | 10.79 | 10.70 | 10.73 | 602 |
2018-05-10 | 10.71 | 10.72 | 10.66 | 10.70 | 4,424 |
2018-05-09 | 10.66 | 10.76 | 10.66 | 10.76 | 500 |
2018-05-08 | 10.61 | 10.68 | 10.61 | 10.68 | 2,700 |
2018-05-07 | 10.29 | 10.47 | 10.29 | 10.47 | 422 |
2018-05-04 | 10.16 | 10.39 | 10.16 | 10.39 | 413 |
2018-05-03 | 10.10 | 10.15 | 10.10 | 10.15 | 300 |
2018-05-02 | 10.20 | 10.21 | 10.14 | 10.18 | 2,540 |
2018-05-01 | 10.01 | 10.04 | 9.99 | 10.04 | 500 |
2018-04-30 | 10.20 | 10.20 | 10.20 | 10.20 | 256 |
2018-04-27 | 10.33 | 10.36 | 10.18 | 10.21 | 4,985 |
2018-04-26 | 10.19 | 10.27 | 10.19 | 10.27 | 209 |
2018-04-25 | 10.23 | 10.35 | 10.17 | 10.35 | 201 |
2018-04-24 | 10.19 | 10.25 | 10.13 | 10.15 | 981 |
2018-04-23 | 10.16 | 10.23 | 10.12 | 10.14 | 1,565 |
2018-04-20 | 9.95 | 10.26 | 9.95 | 10.26 | 781 |
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 |
» 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.