Dark

AFCB
Athens Bancshares Corp
stock OTC

Inactive

Dec 18, 2015

24.79USD+9.787%(+2.21)29,517

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2015-12-18	23.0000	24.8100	23.0000	24.7900	+9.787%	29,517	0.000%
2015-12-17	25.0000	25.0000	22.5500	22.5800	-9.752%	22,777	+9.787%
2015-12-16	24.1300	26.4000	24.1300	25.0200	+2.921%	3,629	-0.919%
2015-12-15	26.8000	26.8000	23.3400	24.3100	-9.053%	7,442	+1.974%
2015-12-14	28.5000	28.5000	25.5200	26.7300	-10.602%	6,362	-7.258%
2015-12-01	29.9000	29.9000	29.9000	29.9000	-0.167%	100	-17.090%
2015-11-27	29.9500	29.9500	29.9500	29.9500	0.000%	117	-17.229%
2015-11-25	29.9500	29.9500	29.9500	29.9500	+1.525%	120	-17.229%
2015-11-24	29.9500	29.9500	28.0000	29.5000	+2.288%	355	-15.966%
2015-11-11	29.5000	29.5000	28.8400	28.8400	+2.750%	273	-14.043%
2015-11-03	28.5250	28.5250	28.0100	28.0680	-6.284%	1,000	-11.679%
2015-10-26	29.9500	29.9500	29.9500	29.9500	0.000%	231	-17.229%
2015-10-23	29.9500	29.9500	29.9500	29.9500	+0.436%	141	-17.229%
2015-10-20	29.8200	29.8200	29.8200	29.8200	+2.263%	101	-16.868%
2015-10-15	29.1600	29.1600	29.1600	29.1600	+2.676%	254	-14.986%
2015-10-08	28.4000	28.4000	28.4000	28.4000	+0.353%	100	-12.711%
2015-10-02	28.2700	28.3000	28.2700	28.3000	-5.635%	271	-12.403%
2015-09-25	30.2500	30.2500	29.9900	29.9900	-0.860%	389	-17.339%
2015-09-24	30.2500	30.2500	30.2500	30.2500	-0.820%	113	-18.050%
2015-09-23	32.4500	32.4500	30.0000	30.5000	+0.826%	5,153	-18.721%
2015-09-22	30.0000	30.5000	30.0000	30.2500	-1.594%	2,005	-18.050%
2015-09-21	30.4000	30.7400	30.4000	30.7400	-0.679%	655	-19.356%
2015-09-18	28.0000	30.9500	28.0000	30.9500	+7.540%	14,606	-19.903%
2015-09-17	27.8800	28.7800	27.8800	28.7800	+12.863%	1,287	-13.864%
2015-09-15	25.5000	25.5000	25.5000	25.5000	0.000%	422	-2.784%
2015-09-14	25.5000	25.5000	25.5000	25.5000	-0.778%	4,660	-2.784%
2015-09-11	25.7000	25.7000	25.7000	25.7000	0.000%	410	-3.541%
2015-09-10	24.2700	25.7000	24.0800	25.7000	-9.888%	1,832	-3.541%
2015-09-09	28.5200	28.5201	28.5200	28.5201	+11.233%	365	-13.079%
2015-09-03	24.4800	25.6400	24.4800	25.6400	+3.722%	201	-3.315%
2015-09-01	24.7200	24.7200	24.7200	24.7200	-8.444%	100	+0.283%
2015-08-28	26.3600	27.6000	26.3600	27.0000	-1.099%	1,187	-8.185%
2015-08-27	27.3000	27.3000	27.3000	27.3000	+0.405%	200	-9.194%
2015-08-26	25.2800	27.3000	25.2800	27.1900	-0.947%	1,926	-8.827%
2015-08-25	27.1800	27.6000	26.3800	27.4500	-4.522%	1,800	-9.690%
2015-08-24	28.7500	28.7500	28.7500	28.7500	+3.380%	300	-13.774%
2015-08-14	27.8000	27.8100	27.8000	27.8100	-0.785%	510	-10.859%
2015-08-11	27.5000	28.1100	27.5000	28.0300	+1.890%	816	-11.559%
2015-08-10	27.5000	27.5100	27.5000	27.5100	+0.401%	620	-9.887%
2015-08-07	27.2000	27.8000	27.1900	27.4000	-1.616%	1,706	-9.526%
2015-08-05	26.9500	28.4600	26.9500	27.8500	-0.500%	4,531	-10.987%
2015-08-04	27.5800	28.7500	27.0999	27.9900	+2.527%	24,955	-11.433%
2015-08-03	26.9599	27.7000	26.9599	27.3000	+0.515%	5,063	-9.194%
2015-07-31	27.0000	27.4501	26.6000	27.1600	+0.817%	7,701	-8.726%
2015-07-30	26.5000	27.3600	26.5000	26.9400	+1.584%	6,136	-7.981%
2015-07-29	26.7800	27.4400	26.5200	26.5200	-3.212%	3,075	-6.523%
2015-07-27	27.5000	27.8400	26.6800	27.4000	+1.107%	14,895	-9.526%
2015-07-24	26.9900	27.9900	26.6999	27.1000	+0.931%	30,650	-8.524%
2015-07-23	27.6000	27.7000	26.0500	26.8500	-1.720%	8,183	-7.672%
2015-07-22	27.2500	27.6500	26.6200	27.3200	-1.585%	5,096	-9.261%
2015-07-21	26.5500	27.8100	26.4300	27.7600	+6.238%	34,189	-10.699%
2015-07-20	26.8300	26.9000	26.1300	26.1300	-6.679%	10,049	-5.128%
2015-07-17	28.0000	28.0000	28.0000	28.0000	-2.439%	953	-11.464%
2015-07-14	27.5000	28.7500	27.5000	28.7000	+5.709%	711	-13.624%
2015-07-13	27.0000	27.5001	26.6900	27.1500	+0.481%	8,643	-8.692%
2015-07-02	26.8000	28.7900	26.6600	27.0200	+0.821%	1,647	-8.253%
2015-07-01	26.7800	26.8000	26.5000	26.8000	-7.586%	1,098	-7.500%
2015-06-26	29.0000	29.0000	27.9800	29.0000	+5.455%	511	-14.517%
2015-06-25	27.5000	27.5000	27.5000	27.5000	+2.727%	521	-9.855%
2015-06-23	26.7700	26.7700	26.7700	26.7700	+1.019%	176	-7.396%
2015-06-19	26.5000	26.5000	26.5000	26.5000	-15.873%	816	-6.453%
2015-06-18	26.1700	31.5000	26.0000	31.5000	-1.470%	967	-21.302%
2015-06-17	31.9700	31.9700	31.9700	31.9700	+15.207%	100	-22.459%
2015-06-15	26.7601	27.7500	26.7601	27.7500	+3.738%	1,043	-10.667%
2015-06-11	26.7500	26.7500	26.7500	26.7500	+8.961%	226	-7.327%
2015-06-05	25.3300	25.3300	24.5501	24.5501	-5.577%	1,023	+0.977%
2015-06-03	26.2500	26.2500	26.0000	26.0000	0.000%	654	-4.654%
2015-05-26	26.2500	26.2500	26.0000	26.0000	+0.971%	1,534	-4.654%
2015-05-22	26.0600	26.7500	25.7500	25.7500	-0.962%	850	-3.728%
2015-05-21	26.3300	26.3300	26.0001	26.0001	-2.365%	400	-4.654%
2015-05-19	26.6300	26.6300	26.6300	26.6300	-1.915%	202	-6.910%
2015-05-15	27.1500	27.1500	27.1500	27.1500	+0.304%	200	-8.692%
2015-05-12	27.9100	27.9100	27.0677	27.0677	-3.330%	561	-8.415%
2015-05-06	28.0000	28.0000	28.0000	28.0000	0.000%	200	-11.464%
2015-05-05	28.0000	28.0000	28.0000	28.0000	0.000%	100	-11.464%
2015-05-04	28.3880	28.3880	28.0000	28.0000	+0.322%	600	-11.464%
2015-04-29	28.4300	28.5000	27.9100	27.9100	-2.413%	1,377	-11.179%
2015-04-21	26.0000	28.6000	26.0000	28.6000	+6.716%	600	-13.322%
2015-04-17	27.8000	27.8000	26.8000	26.8000	-0.741%	2,001	-7.500%
2015-04-15	28.0000	28.0000	27.0000	27.0000	+3.806%	2,000	-8.185%
2015-04-14	26.0100	26.0100	26.0100	26.0100	+0.038%	200	-4.691%
2015-04-13	25.7000	26.0000	25.7000	26.0000	+0.775%	608	-4.654%
2015-04-10	25.8000	25.8000	25.5600	25.8000	+4.878%	502	-3.915%
2015-04-07	24.6000	24.6000	24.6000	24.6000	+14.153%	287	+0.772%
2015-04-06	22.5600	22.5600	21.5500	21.5500	-12.402%	245	+15.035%
2015-04-01	24.6010	24.6010	24.6010	24.6010	+0.004%	160	+0.768%
2015-03-13	24.6000	24.6000	24.6000	24.6000	-1.002%	100	+0.772%
2015-03-09	24.7800	24.8500	24.7800	24.8490	-1.000%	452	-0.237%
2015-03-06	25.1000	25.1300	25.1000	25.1000	-3.573%	988	-1.235%
2015-03-05	26.0300	26.0300	26.0300	26.0300	0.000%	328	-4.764%
2015-03-04	26.0300	26.0300	26.0300	26.0300	-0.838%	301	-4.764%
2015-03-02	26.0500	26.3000	26.0000	26.2500	+1.039%	1,000	-5.562%
2015-02-24	25.9700	25.9800	25.9700	25.9800	-0.077%	401	-4.580%
2015-02-23	25.3500	26.0000	25.3500	26.0000	+2.161%	1,002	-4.654%
2015-02-18	25.3500	25.4500	25.3500	25.4500	+0.197%	280	-2.593%
2015-02-17	25.5000	29.1500	25.3520	25.4000	+2.543%	5,070	-2.402%
2015-02-05	24.8000	24.8600	24.7700	24.7700	+0.487%	1,150	+0.081%
2015-02-04	24.6500	24.6500	24.6500	24.6500	+0.407%	534	+0.568%
2015-02-03	24.5500	27.0000	24.5000	24.5500	+0.204%	3,034	+0.978%
2015-02-02	24.5000	24.5000	24.5000	24.5000	0.000%	275	+1.184%
2015-01-29	24.5000	24.5000	24.5000	24.5000	0.000%	270	+1.184%
2015-01-28	24.5000	24.5000	24.5000	24.5000	0.000%	3,000	+1.184%
2015-01-23	24.5000	25.1650	24.5000	24.5000	-4.817%	15,727	+1.184%
2015-01-16	26.5000	26.5300	25.7400	25.7400	-3.051%	1,299	-3.691%
2015-01-12	26.5500	26.5500	26.5500	26.5500	+4.528%	261	-6.629%
2014-12-23	25.4000	25.4000	25.4000	25.4000	-15.333%	111	-2.402%
2014-12-19	30.0000	30.0000	30.0000	30.0000	+19.190%	852	-17.367%
2014-12-11	25.1200	25.1700	25.1200	25.1700	-16.100%	343	-1.510%
2014-12-10	28.0000	30.0000	28.0000	30.0000	+3.448%	1,350	-17.367%
2014-12-09	27.5000	29.0000	27.4700	29.0000	+0.173%	1,602	-14.517%
2014-12-08	27.0000	28.9500	27.0000	28.9500	+1.401%	545	-14.370%
2014-12-02	26.5400	28.9700	26.5000	28.5500	+7.290%	11,362	-13.170%
2014-12-01	26.6100	26.6100	26.6100	26.6100	+0.226%	127	-6.840%
2014-11-28	26.5500	26.5500	26.5500	26.5500	+0.189%	150	-6.629%
2014-11-26	26.5000	26.5000	26.5000	26.5000	-1.852%	1,600	-6.453%
2014-11-19	28.8800	28.9000	26.5000	27.0000	+0.037%	1,857	-8.185%
2014-11-14	27.0000	27.0000	24.5000	26.9900	-6.350%	1,341	-8.151%
2014-11-11	28.8200	28.8200	28.8200	28.8200	+8.755%	222	-13.983%
2014-11-10	29.2600	29.2600	26.4700	26.5000	-0.000%	9,522	-6.453%
2014-11-07	22.5000	26.5500	22.5000	26.5001	+17.726%	20,786	-6.453%
2014-11-06	22.5190	22.5200	22.4900	22.5100	+5.582%	3,113	+10.129%
2014-10-20	21.3200	21.3200	21.3200	21.3200	-1.296%	537	+16.276%
2014-10-17	21.6000	21.6000	21.6000	21.6000	+0.465%	103	+14.769%
2014-10-15	21.5000	21.5400	21.5000	21.5000	-6.481%	1,550	+15.302%
2014-10-14	23.0000	23.0000	22.9900	22.9900	-0.043%	203	+7.829%
2014-10-09	22.5200	23.0000	22.5200	23.0000	0.000%	2,824	+7.783%
2014-10-07	23.0000	23.0000	23.0000	23.0000	0.000%	1,001	+7.783%
2014-10-02	23.0000	23.0000	23.0000	23.0000	+5.893%	609	+7.783%
2014-09-30	21.7200	21.7200	21.7200	21.7200	-1.719%	101	+14.134%
2014-09-23	22.1000	22.1000	22.1000	22.1000	-3.913%	250	+12.172%
2014-09-12	22.9700	23.0000	22.9700	23.0000	-2.128%	8,114	+7.783%
2014-09-11	23.1901	23.5000	23.1900	23.5000	+1.119%	710	+5.489%
2014-08-25	25.2500	25.2500	23.2400	23.2400	+0.043%	201	+6.670%
2014-08-20	23.2300	23.2300	23.2300	23.2300	-0.684%	150	+6.715%
2014-08-18	21.1887	23.3900	21.1887	23.3900	+11.011%	1,031	+5.985%
2014-08-15	20.5000	22.9900	20.3400	21.0700	-8.550%	1,618	+17.655%
2014-08-13	23.0400	23.0400	23.0400	23.0400	-4.793%	514	+7.595%
2014-08-12	22.0001	24.2000	22.0001	24.2000	+1.681%	446	+2.438%
2014-08-01	23.8000	23.8000	23.8000	23.8000	-5.724%	153	+4.160%
2014-07-31	26.0900	26.5200	24.0425	25.2450	+3.040%	1,146	-1.802%
2014-07-28	28.9500	30.5000	24.5000	24.5001	+4.167%	8,002	+1.183%
2014-07-25	23.6400	24.8100	23.5200	23.5200	+1.598%	2,436	+5.400%
2014-07-22	23.9400	23.9400	23.1500	23.1500	+0.828%	1,299	+7.084%
2014-07-21	21.8000	22.9600	21.8000	22.9600	+2.821%	2,444	+7.970%
2014-07-18	22.0100	22.3300	21.7900	22.3300	+1.454%	1,535	+11.017%
2014-07-17	23.0000	23.0000	21.6500	22.0100	-7.733%	5,023	+12.631%
2014-07-16	23.8548	23.8548	23.8548	23.8548	+5.087%	225	+3.920%
2014-07-14	22.7400	22.7400	22.5900	22.7000	-3.404%	361	+9.207%
2014-07-11	23.5000	23.5000	23.5000	23.5000	-1.632%	142	+5.489%
2014-07-09	23.8900	23.8900	23.8900	23.8900	+6.747%	190	+3.767%
2014-07-08	22.8000	22.8000	22.3800	22.3800	-0.533%	745	+10.769%
2014-07-07	22.1100	22.5000	22.1100	22.5000	-0.881%	1,445	+10.178%
2014-07-02	22.7500	22.8000	22.7000	22.7000	-0.439%	2,111	+9.207%
2014-07-01	21.9723	23.7880	21.9723	22.8000	+2.981%	3,734	+8.728%
2014-06-30	21.9000	22.2000	21.9000	22.1400	-0.673%	379	+11.969%
2014-06-27	22.1500	23.2000	22.1500	22.2900	+1.088%	886	+11.216%
2014-06-26	22.3600	22.5100	21.7500	22.0500	-1.121%	3,324	+12.426%
2014-06-25	22.3000	22.3000	22.3000	22.3000	-6.145%	249	+11.166%
2014-06-24	24.1500	24.3000	23.1100	23.7600	+0.338%	1,019	+4.335%
2014-06-23	22.2500	23.6800	22.2500	23.6800	+0.339%	5,961	+4.688%
2014-06-20	21.5600	23.7200	21.5600	23.6000	+7.419%	8,039	+5.042%
2014-06-19	21.2500	21.9700	21.2500	21.9700	+2.760%	2,296	+12.836%
2014-06-18	20.2400	21.3800	20.2400	21.3800	+3.535%	1,619	+15.949%
2014-06-17	20.0800	22.9999	20.0800	20.6500	-11.942%	6,544	+20.048%
2014-06-12	21.5500	23.4504	19.4000	23.4504	-1.261%	1,020	+5.712%
2014-06-11	22.1500	23.7500	19.0000	23.7500	+7.759%	709	+4.379%
2014-06-10	22.0400	22.0400	22.0400	22.0400	+1.333%	403	+12.477%
2014-06-09	23.7000	23.7000	21.5000	21.7500	+1.163%	9,418	+13.977%
2014-06-04	21.4800	21.6000	21.4500	21.5000	-2.715%	10,277	+15.302%
2014-06-03	22.1000	22.1000	22.1000	22.1000	+3.030%	325	+12.172%
2014-06-02	21.6500	22.2420	21.4500	21.4500	+2.046%	2,193	+15.571%
2014-05-23	21.8900	21.8900	21.0200	21.0200	-1.822%	403	+17.935%
2014-05-21	21.2500	21.4100	21.2500	21.4100	+1.952%	200	+15.787%
2014-05-20	21.1250	21.1250	20.9800	21.0001	-1.639%	12,059	+18.047%
2014-05-19	21.0400	21.3500	21.0000	21.3500	+5.224%	1,802	+16.112%
2014-05-15	20.2900	20.2900	20.2900	20.2900	-7.772%	100	+22.178%
2014-05-13	21.7400	22.0000	21.7400	21.9999	+7.317%	1,317	+12.682%
2014-05-12	20.5000	20.5000	20.5000	20.5000	+0.985%	2,054	+20.927%
2014-05-08	20.2500	20.3000	20.2500	20.3000	-0.976%	438	+22.118%
2014-05-06	20.5000	20.5000	20.4500	20.5000	+1.687%	3,339	+20.927%
2014-05-05	20.1600	20.1600	20.1600	20.1600	-1.659%	121	+22.966%
2014-05-01	20.4900	20.5000	20.4900	20.5000	+2.346%	667	+20.927%
2014-04-30	20.3500	21.0000	20.0300	20.0300	-1.572%	3,884	+23.764%
2014-04-29	20.4000	20.4600	20.3500	20.3500	-0.538%	658	+21.818%
2014-04-28	20.2300	20.5000	20.0000	20.4600	-2.571%	3,135	+21.163%
2014-04-25	21.2100	21.2100	21.0000	21.0000	-4.977%	1,647	+18.048%
2014-04-23	22.3000	22.3000	22.0001	22.1000	-1.119%	2,361	+12.172%
2014-04-22	22.3500	22.3500	22.3500	22.3500	-2.826%	100	+10.917%
2014-04-21	23.0000	23.0000	23.0000	23.0000	-11.265%	1,325	+7.783%
2014-04-17	25.9200	25.9200	25.9200	25.9200	+28.000%	300	-4.360%
2014-04-15	20.6100	21.2000	20.2500	20.2500	-1.747%	6,288	+22.420%
2014-04-09	20.5000	20.6100	20.5000	20.6100	+0.537%	2,001	+20.281%
2014-04-08	20.5000	20.5000	20.5000	20.5000	0.000%	122	+20.927%
2014-04-07	20.3800	20.5000	20.3800	20.5000	+0.539%	3,800	+20.927%
2014-04-04	20.4400	20.4400	20.1900	20.3900	+1.950%	300	+21.579%
2014-04-03	20.0000	20.0000	20.0000	20.0000	0.000%	300	+23.950%
2014-03-31	20.0000	20.0000	20.0000	20.0000	-2.200%	25,042	+23.950%
2014-03-28	20.4500	20.4500	20.4500	20.4500	-0.195%	203	+21.222%
2014-03-26	20.4900	20.4900	20.4900	20.4900	+2.450%	101	+20.986%
2014-03-25	20.0000	20.0000	20.0000	20.0000	-2.434%	21,340	+23.950%
2014-03-21	20.4400	20.5000	20.4400	20.4990	+2.495%	6,645	+20.933%
2014-03-20	20.0000	20.0000	20.0000	20.0000	0.000%	1,497	+23.950%
2014-03-19	20.0000	20.0000	20.0000	20.0000	+0.351%	205	+23.950%
2014-03-18	20.0199	20.2300	19.9300	19.9300	+0.606%	8,931	+24.385%
2014-03-17	19.8999	20.1700	19.7600	19.8100	-2.173%	2,448	+25.139%
2014-03-13	19.9700	20.5000	19.9700	20.2500	+0.248%	21,466	+22.420%
2014-03-07	20.2500	20.2500	19.7700	20.2000	-0.245%	300	+22.723%
2014-03-05	20.2496	20.2496	20.2496	20.2496	+1.248%	350	+22.422%
2014-03-04	20.0000	20.0000	20.0000	20.0000	+1.265%	25,300	+23.950%
2014-02-28	19.7501	19.7501	19.7501	19.7501	-1.250%	158	+25.518%
2014-02-27	20.0000	20.0000	20.0000	20.0000	+1.266%	15,100	+23.950%
2014-02-26	19.7500	19.7500	19.7500	19.7500	-0.001%	100	+25.519%
2014-02-25	19.7900	19.7900	19.7500	19.7501	+0.001%	1,600	+25.518%
2014-02-21	19.7500	19.7500	19.7500	19.7500	-1.151%	600	+25.519%
2014-02-18	19.9800	19.9800	19.9800	19.9800	-0.013%	341	+24.074%
2014-02-11	19.9500	19.9825	19.9500	19.9825	+0.922%	361	+24.059%
2014-02-05	19.5715	19.8000	19.5715	19.8000	+1.538%	1,380	+25.202%
2014-02-03	19.5001	19.5001	19.5001	19.5001	+0.001%	1,085	+27.128%
2014-01-16	19.5000	19.5000	19.5000	19.5000	-1.266%	105	+27.128%
2014-01-14	19.6000	19.7500	19.5900	19.7500	+0.765%	300	+25.519%
2014-01-13	19.6000	19.6000	19.6000	19.6000	+0.461%	400	+26.480%
2014-01-10	19.6400	19.6660	19.5100	19.5100	-0.611%	4,376	+27.063%
2014-01-06	19.6300	19.6300	19.6300	19.6300	-2.822%	228	+26.286%
2014-01-02	19.8100	20.3000	19.8100	20.2000	+1.917%	3,089	+22.723%
2013-12-30	19.8200	19.8200	19.8200	19.8200	+0.609%	409	+25.076%
2013-12-27	19.7000	19.7000	19.7000	19.7000	-1.104%	360	+25.838%
2013-12-20	19.8000	20.0200	19.8000	19.9200	-0.250%	3,436	+24.448%
2013-12-19	19.3360	19.9700	19.3360	19.9700	+1.371%	508	+24.136%
2013-12-18	20.5900	20.5900	19.5000	19.7000	-0.455%	666	+25.838%
2013-12-17	20.2600	20.6000	19.7900	19.7900	-1.050%	711	+25.265%
2013-12-16	18.9000	20.0000	18.9000	20.0000	+0.351%	606	+23.950%
2013-12-13	19.9300	19.9300	19.9300	19.9300	-0.350%	120	+24.385%
2013-12-12	18.8100	20.0000	18.8100	20.0000	0.000%	6,100	+23.950%
2013-12-11	19.9200	20.0000	19.9200	20.0000	0.000%	200	+23.950%
2013-12-10	20.6100	20.6100	18.6700	20.0000	-2.913%	18,052	+23.950%
2013-12-09	20.5700	20.6000	20.5700	20.6000	+3.000%	351	+20.340%
2013-12-06	19.9100	20.6100	19.8400	20.0000	0.000%	4,205	+23.950%
2013-12-05	19.5800	20.0000	19.5800	20.0000	+2.564%	700	+23.950%
2013-12-04	20.0000	20.0000	19.5000	19.5000	-2.500%	35,300	+27.128%
2013-12-03	18.8500	20.0000	18.7000	20.0000	+6.101%	5,520	+23.950%
2013-12-02	19.0000	19.0300	18.3800	18.8500	-1.309%	3,292	+31.512%
2013-11-29	19.0001	19.1000	19.0000	19.1000	-4.500%	11,426	+29.791%
2013-11-27	19.0000	20.0000	19.0000	20.0000	+9.583%	143,267	+23.950%
2013-11-25	18.2625	18.2625	18.2510	18.2510	+0.005%	1,200	+35.828%
2013-11-19	18.1000	18.2500	18.1000	18.2500	+0.834%	1,298	+35.836%
2013-11-18	18.0500	18.1000	18.0500	18.0990	-0.006%	500	+36.969%
2013-11-13	18.1000	18.1000	18.1000	18.1000	+0.277%	300	+36.961%
2013-11-12	18.3300	18.3300	18.0500	18.0500	-0.879%	235	+37.341%
2013-11-07	18.2100	18.2100	18.2100	18.2100	-0.055%	100	+36.134%
2013-11-06	18.2500	18.2500	18.2201	18.2201	-0.164%	200	+36.059%
2013-11-05	18.3300	18.3300	18.2500	18.2500	-0.109%	5,324	+35.836%
2013-11-04	18.2700	18.2700	18.2700	18.2700	+0.164%	1,169	+35.687%
2013-10-31	18.2700	18.2700	18.2400	18.2400	-0.164%	400	+35.910%
2013-10-30	18.2700	18.2700	18.2700	18.2700	+1.458%	100	+35.687%
2013-10-29	18.0000	18.0075	18.0000	18.0075	+0.042%	416	+37.665%
2013-10-17	18.1400	18.1400	18.0000	18.0000	-0.387%	675	+37.722%
2013-10-16	18.0700	18.0700	18.0700	18.0700	-0.386%	100	+37.189%
2013-10-09	18.1400	18.1400	18.1400	18.1400	0.000%	300	+36.659%
2013-10-08	18.1400	18.1400	18.1400	18.1400	+0.221%	200	+36.659%
2013-10-07	18.1000	18.1000	18.1000	18.1000	+0.556%	300	+36.961%
2013-10-04	18.2000	18.2000	18.0000	18.0000	0.000%	4,800	+37.722%
2013-10-02	17.9500	18.0000	17.9500	18.0000	+0.056%	3,606	+37.722%
2013-09-30	17.9900	17.9900	17.9900	17.9900	-0.443%	100	+37.799%
2013-09-26	18.0700	18.0700	18.0700	18.0700	+0.389%	348	+37.189%
2013-09-23	18.0000	18.0000	18.0000	18.0000	0.000%	1,400	+37.722%
2013-09-20	18.0000	18.0000	17.7500	18.0000	+1.351%	10,541	+37.722%
2013-09-19	17.7500	17.7600	17.7500	17.7600	0.000%	5,715	+39.583%
2013-09-18	17.7500	17.7600	17.7500	17.7600	+0.623%	1,200	+39.583%
2013-09-17	17.9000	17.9800	17.6500	17.6500	+0.800%	1,200	+40.453%
2013-09-16	17.7500	18.0400	17.5100	17.5100	-0.793%	5,443	+41.576%
2013-09-13	17.8400	17.9600	17.6500	17.6500	+0.057%	1,852	+40.453%
2013-09-11	17.5900	17.6400	17.5900	17.6400	-0.057%	300	+40.533%
2013-09-10	17.6500	17.6500	17.6500	17.6500	-0.451%	200	+40.453%
2013-09-09	17.7300	17.7300	17.7300	17.7300	-2.152%	100	+39.820%
2013-09-06	18.0000	18.1200	17.5900	18.1199	+0.332%	7,601	+36.811%
2013-09-05	18.1200	18.5000	18.0000	18.0600	+0.333%	8,900	+37.265%
2013-09-04	19.0000	19.0100	18.0000	18.0000	-2.703%	50,915	+37.722%
2013-09-03	18.7000	18.7000	18.5001	18.5001	+0.544%	414	+33.999%
2013-08-30	18.4000	18.4000	18.4000	18.4000	+0.163%	100	+34.728%
2013-08-29	18.3600	18.3700	18.3600	18.3700	+0.054%	200	+34.948%
2013-08-28	18.3500	18.3600	18.3500	18.3600	+0.054%	400	+35.022%
2013-08-27	18.3500	18.3500	18.3500	18.3500	0.000%	100	+35.095%
2013-08-26	18.3500	18.3500	18.3500	18.3500	+0.438%	100	+35.095%
2013-08-23	18.3000	18.5000	18.2300	18.2700	+0.110%	4,093	+35.687%
2013-08-22	17.8999	18.2500	17.8900	18.2500	+1.956%	24,830	+35.836%
2013-08-21	17.8999	17.8999	17.8999	17.8999	0.000%	500	+38.492%
2013-08-19	17.9000	17.9000	17.8999	17.8999	+1.646%	400	+38.492%
2013-08-14	17.9000	17.9000	17.6000	17.6100	-1.565%	1,975	+40.772%
2013-08-13	17.8400	17.8900	17.8400	17.8900	0.000%	200	+38.569%
2013-08-12	17.8900	17.8900	17.8900	17.8900	+0.562%	100	+38.569%
2013-08-09	17.0900	17.7900	17.0900	17.7900	+0.565%	300	+39.348%
2013-08-08	17.8400	17.8400	17.6900	17.6900	-1.668%	200	+40.136%
2013-08-06	17.0700	17.9900	17.0700	17.9900	+4.959%	400	+37.799%
2013-08-05	16.9700	17.1400	16.9700	17.1400	-4.192%	700	+44.632%
2013-08-02	17.8500	17.8900	17.8500	17.8900	0.000%	200	+38.569%
2013-08-01	17.7900	17.8900	17.7900	17.8900	-0.056%	200	+38.569%
2013-07-31	17.9000	17.9000	17.9000	17.9000	0.000%	100	+38.492%
2013-07-26	17.9000	17.9000	17.9000	17.9000	0.000%	300	+38.492%
2013-07-24	17.8900	17.9000	17.8900	17.9000	-0.056%	200	+38.492%
2013-07-23	17.9100	17.9100	17.9100	17.9100	0.000%	100	+38.414%
2013-07-22	17.9400	17.9400	17.9100	17.9100	-0.167%	436	+38.414%
2013-07-18	17.9000	17.9400	17.8900	17.9400	0.000%	500	+38.183%
2013-07-17	16.7000	17.9400	16.7000	17.9400	+7.053%	500	+38.183%
2013-07-16	16.6000	16.9600	16.6000	16.7580	+1.502%	600	+47.929%
2013-07-12	17.5900	17.7000	16.5000	16.5100	-6.459%	1,856	+50.151%
2013-07-11	17.6000	17.9499	17.5900	17.6500	+0.742%	4,838	+40.453%
2013-07-10	17.5200	17.5200	17.5200	17.5200	-0.455%	100	+41.495%
2013-07-09	17.5300	17.6000	17.5300	17.6000	0.000%	400	+40.852%
2013-07-08	17.2800	17.6000	17.2800	17.6000	+1.208%	300	+40.852%
2013-07-05	17.1200	17.3900	17.1200	17.3900	-3.066%	443	+42.553%
2013-07-02	17.9400	17.9490	17.8200	17.9400	-0.167%	600	+38.183%
2013-07-01	17.9700	17.9700	17.9700	17.9700	-0.166%	100	+37.952%
2013-06-28	17.9999	17.9999	17.9999	17.9999	+0.055%	100	+37.723%
2013-06-27	17.9900	17.9900	17.9900	17.9900	+4.289%	100	+37.799%
2013-06-25	17.2501	17.2501	17.2501	17.2501	+0.760%	1,000	+43.709%
2013-06-24	17.2500	17.2500	17.1200	17.1200	-4.730%	250	+44.801%
2013-06-21	17.9700	17.9700	17.9700	17.9700	+2.803%	1,047	+37.952%
2013-06-20	17.4800	17.4800	17.4800	17.4800	+1.275%	100	+41.819%
2013-06-19	17.6000	17.6000	17.2600	17.2600	-2.043%	300	+43.627%
2013-06-18	17.6100	17.6200	17.6100	17.6200	-0.176%	200	+40.692%
2013-06-17	17.6200	17.6510	17.6200	17.6510	+0.006%	350	+40.445%
2013-06-14	17.6500	17.6500	17.6500	17.6500	+0.284%	300	+40.453%
2013-06-13	17.6000	17.6000	17.6000	17.6000	-0.565%	100	+40.852%
2013-06-12	17.7000	17.7000	17.7000	17.7000	0.000%	100	+40.056%
2013-06-11	17.7000	17.7000	17.7000	17.7000	-0.282%	100	+40.056%
2013-06-10	17.7500	17.7500	17.7500	17.7500	0.000%	200	+39.662%
2013-06-07	17.7400	17.9000	17.7000	17.7500	-2.580%	1,269	+39.662%
2013-06-06	18.2200	18.2200	18.2200	18.2200	-0.110%	200	+36.059%
2013-06-04	18.2400	18.2400	18.2200	18.2400	+1.333%	1,000	+35.910%
2013-05-31	17.7000	18.0000	17.7000	18.0000	+2.099%	660	+37.722%
2013-05-30	17.6300	17.6300	17.6300	17.6300	+0.170%	100	+40.613%
2013-05-29	17.8501	17.8501	17.5601	17.6000	-2.168%	1,600	+40.852%
2013-05-28	17.9100	18.0000	17.9100	17.9900	+0.728%	400	+37.799%
2013-05-24	17.8600	17.8600	17.8600	17.8600	-0.723%	100	+38.802%
2013-05-23	17.9900	17.9900	17.9900	17.9900	-1.425%	100	+37.799%
2013-05-20	18.2500	18.2500	18.2500	18.2500	-1.030%	28,064	+35.836%
2013-05-16	18.5500	18.5500	18.4400	18.4400	-1.126%	390	+34.436%
2013-05-15	18.1000	18.7500	18.1000	18.6500	-1.271%	596	+32.922%
2013-05-14	18.2500	18.9000	18.2500	18.8900	+2.719%	32,622	+31.233%
2013-05-10	18.1500	18.3900	18.1500	18.3900	+0.988%	200	+34.802%
2013-05-09	18.3500	18.3500	18.2100	18.2100	-0.219%	300	+36.134%
2013-05-06	18.2500	18.2500	18.2500	18.2500	+0.385%	100	+35.836%
2013-05-03	18.2500	18.4000	18.1800	18.1800	0.000%	1,333	+36.359%
2013-05-01	18.4000	18.4000	18.1800	18.1800	-2.258%	2,503	+36.359%
2013-04-30	18.6000	18.6000	18.6000	18.6000	+0.054%	200	+33.280%
2013-04-26	18.5700	18.6000	18.5600	18.5900	0.000%	1,310	+33.351%
2013-04-23	18.5000	18.5900	18.5000	18.5900	-1.640%	300	+33.351%
2013-04-22	18.9000	18.9000	18.9000	18.9000	-0.473%	100	+31.164%
2013-04-18	18.9899	18.9899	18.9899	18.9899	+3.487%	557	+30.543%
2013-04-16	18.6100	18.6100	18.2000	18.3500	-1.503%	1,893	+35.095%
2013-04-15	18.2701	18.6300	18.2701	18.6300	+1.637%	800	+33.065%
2013-04-12	18.0100	18.3300	18.0100	18.3300	+1.833%	31,887	+35.243%
2013-04-11	18.0500	18.0500	18.0000	18.0000	-0.552%	800	+37.722%
2013-04-09	18.1000	18.1000	18.1000	18.1000	+0.555%	100	+36.961%
2013-04-08	18.0000	18.0300	18.0000	18.0001	+0.001%	5,000	+37.721%
2013-04-05	18.0200	18.0200	18.0000	18.0000	-1.099%	9,500	+37.722%
2013-03-28	18.2000	18.2000	18.2000	18.2000	+0.719%	500	+36.209%
2013-03-25	18.0700	18.0700	18.0500	18.0700	0.000%	917	+37.189%
2013-03-21	18.0700	18.0700	18.0700	18.0700	+0.389%	300	+37.189%
2013-03-18	18.4300	18.4300	18.0000	18.0000	0.000%	850	+37.722%
2013-03-14	18.0300	18.0300	18.0000	18.0000	-0.717%	1,605	+37.722%
2013-03-08	18.1300	18.1300	18.1300	18.1300	+0.722%	100	+36.735%
2013-03-05	18.0100	18.0100	18.0000	18.0000	0.000%	516	+37.722%
2013-03-04	18.4500	18.4500	18.0000	18.0000	0.000%	551	+37.722%
2013-03-01	18.0000	18.0000	18.0000	18.0000	0.000%	2,452	+37.722%
2013-02-28	17.9800	18.0700	17.9800	18.0000	-0.056%	26,200	+37.722%
2013-02-27	18.0100	18.0100	18.0100	18.0100	+0.056%	100	+37.646%
2013-02-25	18.3500	18.3500	18.0000	18.0000	-0.936%	5,140	+37.722%
2013-02-22	18.1700	18.1700	18.1700	18.1700	0.000%	100	+36.434%
2013-02-21	18.1700	18.1700	18.1700	18.1700	0.000%	300	+36.434%

.dark-mode .tDnmGp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDnmGp{ color: #333333; background-color: white; border: 2px solid #333333; }AFCBAthens Bancshares Corpstock OTC

AFCB
Athens Bancshares Corp
stock OTC