ALLIANCE BANCORP PA Historical Stock Price

Below is the stock price history for Alliance Bancorp Pa ALLB. Data is recorded each day for the historical open, high, low, close and volume. The Alliance Bancorp Pa 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.

Alliance Bancorp Pa Historical Stock Price

DateOpenHighLowCloseVolume
2015-10-09 24.14 24.14 24.05 24.05 4,200
2015-10-08 25.22 25.22 25.22 25.22 700
2015-10-07 23.80 24.27 23.80 24.27 300
2015-10-05 23.78 23.78 23.78 23.78 200
2015-10-02 23.52 23.52 23.52 23.52 100
2015-10-01 23.76 23.76 23.76 23.76 10
2015-09-30 23.89 23.96 23.89 23.96 240
2015-09-25 23.75 23.88 23.75 23.79 762
2015-09-21 23.88 23.88 23.86 23.86 118
2015-09-17 23.96 24.31 23.96 24.31 1,224
2015-09-16 23.84 23.84 23.84 23.84 100
2015-09-14 23.96 24.02 23.96 24.02 2,476
2015-09-11 23.94 23.95 23.93 23.94 594
2015-09-08 23.28 23.28 23.28 23.28 88
2015-09-03 23.05 23.05 23.05 23.05 100
2015-09-01 22.80 22.80 22.79 22.79 28
2015-08-26 22.52 22.52 22.52 22.52 5
2015-08-24 22.77 22.77 22.715 22.715 300
2015-08-19 23.92 23.92 23.68 23.68 900
2015-08-18 23.96 23.96 23.62 23.62 900
2015-08-17 23.60 23.89 23.60 23.89 362
2015-08-14 23.47 23.47 23.47 23.47 600
2015-08-13 23.75 23.75 23.75 23.75 1,508
2015-08-06 23.31 23.31 23.31 23.31 200
2015-08-04 23.56 23.56 23.28 23.28 104
2015-08-03 23.70 23.70 23.70 23.70 200
2015-07-30 23.70 23.70 23.70 23.70 236
2015-07-29 23.30 23.30 23.30 23.30 5,725
2015-07-24 23.26 23.26 23.26 23.26 100
2015-07-22 23.82 23.85 23.82 23.85 200

» More Alliance Bancorp Pa Stock Price History

To see other companies like Alliance Bancorp Pa (ALLB), view our stock market today for news, and other data.