ANCHOR BANCORP WA Historical Stock Price

Below is the stock price history for Anchor Bancorp Wa ANCB. Data is recorded each day for the historical open, high, low, close and volume. The Anchor Bancorp Wa 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.

Anchor Bancorp Wa Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-08 24.75 24.75 24.75 24.75 900
2017-11-01 24.90 24.95 24.90 24.95 400
2017-10-31 24.95 24.95 24.95 24.95 1,300
2017-10-30 24.825 24.825 24.75 24.75 500
2017-10-27 24.775 24.775 24.775 24.775 12
2017-10-24 24.80 24.80 24.80 24.80 59
2017-10-18 24.80 24.80 24.70 24.70 672
2017-09-29 24.80 24.80 24.80 24.80 1,587
2017-09-28 25.00 25.00 24.65 24.75 2,663
2017-09-06 24.95 24.95 24.95 24.95 29
2017-08-24 25.15 25.15 25.15 25.15 600
2017-08-10 25.10 25.10 25.10 25.10 4,322
2017-08-02 25.15 25.15 25.15 25.15 10
2017-07-24 25.00 25.00 25.00 25.00 100
2017-07-21 23.70 23.70 23.70 23.70 200
2017-07-19 25.25 25.25 25.20 25.20 2,703
2017-06-26 25.05 25.05 25.05 25.05 600
2017-06-14 25.15 25.15 25.15 25.15 100
2017-06-13 25.35 25.35 25.20 25.20 883
2017-06-07 25.00 25.00 25.00 25.00 100
2017-06-06 24.95 24.95 24.95 24.95 1,156
2017-06-02 24.75 24.85 24.75 24.85 500
2017-06-01 24.95 24.95 24.95 24.95 1,849
2017-05-23 25.00 25.00 25.00 25.00 494
2017-05-17 24.90 24.90 24.90 24.90 145
2017-05-16 24.90 24.95 24.90 24.95 103
2017-05-12 24.90 24.90 24.90 24.90 600
2017-05-10 25.10 25.10 25.10 25.10 600
2017-05-03 25.05 25.05 25.05 25.05 158
2017-05-02 25.05 25.05 25.05 25.05 200

» More Anchor Bancorp Wa Stock Price History

To see other companies like Anchor Bancorp Wa (ANCB), view our stock market today for news, and other data.