ANNAPOLIS BANCORP Historical Stock Price

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

Annapolis Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-05 13.27 13.35 13.23 13.23 466
2013-04-03 13.30 13.30 13.28 13.28 200
2013-04-01 13.44 13.44 13.44 13.44 100
2013-03-28 13.65 13.65 13.65 13.65 601
2013-03-27 13.47 13.47 13.47 13.47 200
2013-03-26 13.41 13.41 13.40 13.40 900
2013-03-21 13.22 13.22 13.22 13.22 100
2013-03-19 13.19 13.19 13.19 13.19 100
2013-03-04 13.12 13.12 13.12 13.12 100
2013-02-22 13.135 13.17 13.09 13.17 408
2013-02-21 13.12 13.16 13.12 13.16 700
2013-02-20 13.395 13.395 13.395 13.395 100
2013-02-19 13.35 13.37 13.35 13.37 600
2013-02-13 13.615 13.615 13.615 13.615 100
2013-02-12 13.42 13.42 13.42 13.42 300
2013-02-08 13.25 13.25 13.25 13.25 1,400
2013-02-07 13.13 13.20 13.13 13.20 1,000
2013-02-04 13.20 13.20 13.20 13.20 480
2013-02-01 13.00 13.00 13.00 13.00 100
2013-01-29 12.97 13.00 12.97 13.00 200
2013-01-28 12.00 13.00 12.00 13.00 1,300
2013-01-25 12.75 12.83 12.75 12.83 200
2013-01-23 12.66 12.66 12.66 12.66 100
2013-01-22 12.67 12.67 12.67 12.67 100
2013-01-17 12.53 12.53 12.53 12.53 600
2013-01-16 12.27 12.34 12.27 12.34 161
2013-01-14 12.24 12.26 12.24 12.26 300
2013-01-09 12.29 12.30 12.29 12.30 500
2013-01-07 12.42 12.42 12.40 12.40 497
2013-01-04 12.71 12.71 12.70 12.71 400

» More Annapolis Bancorp Stock Price History

To see other companies like Annapolis Bancorp (ANNB), view our stock market today for news, and other data.