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
2018-05-25 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.