Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied First Bncp MD (OP: AFBA )

10.42 UNCHANGED
Last Price Updated: 11:34 AM EDT, Sep 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 24, 2021 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 23, 2021 4.500 4.500 4.500 97 +0.00(+0.00%)
Feb 16, 2021 4.500 4.500 4.500 0 +0.05(+1.12%)
Feb 12, 2021 4.450 4.450 4.450 4.450 900 +0.35(+8.54%)
Feb 10, 2021 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 09, 2021 4.100 4.100 4.100 10 +0.00(+0.00%)
Feb 04, 2021 4.100 4.100 4.100 0 -0.42(-9.29%)
Feb 02, 2021 4.520 4.520 4.520 0 +0.42(+10.24%)
Feb 01, 2021 4.000 4.100 4.000 4.100 1,389 +0.33(+8.75%)
Jan 28, 2021 3.770 3.770 3.770 0 -0.11(-2.84%)
Jan 12, 2021 3.880 3.880 3.880 0 +0.00(+0.00%)
Jan 07, 2021 3.880 3.880 3.880 0 +0.23(+6.30%)
Dec 30, 2020 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 28, 2020 3.650 3.650 3.650 0 +0.21(+6.10%)
Dec 24, 2020 3.650 3.650 3.440 3.440 1,000 -0.16(-4.44%)
Dec 22, 2020 3.600 3.600 3.600 0 -0.10(-2.70%)
Dec 21, 2020 3.700 3.700 3.700 3.700 800 -0.07(-1.86%)
Dec 18, 2020 3.750 3.770 3.750 3.770 800 +0.14(+3.86%)
Dec 08, 2020 3.630 3.630 3.630 0 -0.02(-0.55%)
Dec 04, 2020 3.650 3.650 3.650 0 -0.10(-2.67%)
Nov 27, 2020 3.750 3.750 3.750 0 -0.03(-0.79%)
Nov 25, 2020 3.780 3.780 3.780 25 +0.00(+0.00%)
Nov 24, 2020 3.780 3.780 3.780 3.780 1,400 +0.16(+4.42%)
Nov 23, 2020 3.620 3.630 3.620 3.620 1,750 +0.27(+8.06%)
Nov 18, 2020 3.350 3.350 3.350 0 -0.29(-7.97%)
Nov 17, 2020 3.640 3.640 3.640 3.640 3,900 +0.14(+4.00%)
Nov 16, 2020 3.500 3.500 3.500 3.500 1,100 +0.21(+6.38%)
Nov 10, 2020 3.290 3.290 3.290 0 +0.00(+0.00%)
Nov 09, 2020 3.290 3.290 3.290 3.290 450 +0.01(+0.30%)
Nov 03, 2020 3.280 3.280 3.280 0 +0.03(+0.92%)
Nov 02, 2020 3.050 3.260 3.050 3.250 11,219 +0.23(+7.62%)
Oct 29, 2020 3.020 3.020 3.020 0 -0.06(-1.95%)
Oct 28, 2020 3.080 3.080 3.080 3.080 100 -0.11(-3.45%)
Oct 27, 2020 3.190 3.190 3.190 3.190 125 -0.01(-0.31%)
Oct 23, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 22, 2020 3.200 3.200 3.200 9 +0.00(+0.00%)
Oct 20, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 19, 2020 3.150 3.200 3.150 3.200 1,900 +0.00(+0.00%)
Oct 16, 2020 3.100 3.200 3.100 3.200 1,400 +0.11(+3.56%)
Oct 13, 2020 3.090 3.090 3.090 0 +0.00(+0.00%)
Oct 06, 2020 3.090 3.090 3.090 0 +0.04(+1.31%)
Oct 02, 2020 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 01, 2020 3.050 3.050 3.050 3.050 700 +0.20(+7.02%)
Sep 24, 2020 2.850 2.850 2.850 0 -0.15(-5.00%)
Sep 21, 2020 3.000 3.000 3.000 0 -0.05(-1.64%)
Sep 18, 2020 3.150 3.150 3.050 3.050 400 -0.13(-4.09%)
Sep 16, 2020 3.180 3.180 3.180 0 +0.00(+0.00%)
Sep 15, 2020 3.180 3.180 3.180 3.180 340 +0.00(+0.00%)
Sep 09, 2020 3.180 3.180 3.180 0 +0.08(+2.58%)
Sep 08, 2020 2.990 3.910 2.990 3.100 9,374 +0.20(+6.90%)
Sep 03, 2020 2.900 2.900 2.900 0 +0.29(+11.11%)
Aug 12, 2020 2.610 2.610 2.610 0 -0.39(-13.00%)
Aug 11, 2020 3.000 3.000 3.000 3.000 416 +0.05(+1.69%)
Aug 06, 2020 2.950 2.950 2.950 0 +0.10(+3.51%)
Aug 04, 2020 2.850 2.850 2.850 0 -0.16(-5.32%)
Aug 03, 2020 2.850 3.200 2.850 3.010 9,296 +0.16(+5.61%)
Jul 31, 2020 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Jul 30, 2020 2.850 2.850 2.850 2.850 4,000 +0.00(+0.00%)
Jul 29, 2020 2.840 2.850 2.840 2.850 300 +0.03(+1.06%)
Jul 27, 2020 2.820 2.820 2.820 0 +0.02(+0.71%)
Jul 21, 2020 2.800 2.800 2.800 0 +0.05(+1.82%)
Jul 16, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 15, 2020 2.750 2.750 2.750 2.750 1,100 +0.25(+10.00%)
Jul 10, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 06, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 19, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 17, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 12, 2020 2.500 2.500 2.500 0 +0.25(+11.11%)
May 27, 2020 2.250 2.250 2.250 0 -0.10(-4.26%)
May 18, 2020 2.350 2.350 2.350 0 +0.00(+0.00%)
May 04, 2020 2.350 2.350 2.350 0 +0.00(+0.00%)
May 01, 2020 2.350 2.350 2.350 2.350 4,800 -0.15(-6.00%)
Apr 30, 2020 2.410 2.500 2.410 2.500 3,010 +0.11(+4.60%)
Apr 29, 2020 2.390 2.390 2.390 2.390 600 -0.10(-4.02%)
Apr 24, 2020 2.490 2.490 2.490 0 +0.41(+19.71%)
Apr 16, 2020 2.080 2.080 2.080 0 +0.33(+18.86%)
Apr 14, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 08, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 07, 2020 1.750 1.750 1.750 1.750 3,900 +0.32(+22.38%)
Mar 23, 2020 1.430 1.430 1.430 0 -0.67(-31.90%)
Mar 16, 2020 2.100 2.100 2.100 0 -0.09(-4.11%)
Mar 12, 2020 2.190 2.190 2.190 0 +0.01(+0.46%)
Mar 11, 2020 2.180 2.180 2.180 2.180 500 +0.00(+0.00%)
Mar 09, 2020 2.180 2.180 2.180 0 +0.10(+4.81%)
Mar 05, 2020 2.080 2.080 2.080 0 -0.28(-11.86%)
Mar 04, 2020 2.360 2.360 2.360 10 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.