Dark

ALFC
Atlantic Liberty Financial Corp.
stock OTC

Inactive

Jun 30, 2006

25.37USD+0.715%(+0.18)1,000

Pre-market

Dec 31, 1969

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2006-06-30	25.2500	25.500	25.2500	25.3700	+0.715%	1,000	0.000%
2006-06-29	24.9900	25.390	24.9400	25.1900	+0.841%	2,939	+0.715%
2006-06-28	24.3500	25.350	24.3500	24.9800	+2.925%	10,709	+1.561%
2006-06-27	24.0200	24.500	24.0200	24.2700	+1.125%	11,931	+4.532%
2006-06-26	23.8440	24.000	23.8440	24.0000	+0.968%	9,530	+5.708%
2006-06-21	23.7700	23.770	23.7700	23.7700	+0.720%	100	+6.731%
2006-06-20	23.7000	23.700	23.6000	23.6000	+0.426%	521	+7.500%
2006-06-19	23.5200	23.560	23.5000	23.5000	-0.844%	3,329	+7.957%
2006-06-16	23.7500	23.750	23.7000	23.7000	-1.250%	400	+7.046%
2006-06-15	23.7500	24.050	23.7500	24.0000	+1.223%	20,737	+5.708%
2006-06-14	23.8000	23.810	23.7100	23.7100	-0.795%	900	+7.001%
2006-06-13	24.0000	24.000	23.7700	23.9000	+0.589%	1,954	+6.151%
2006-06-12	23.8000	23.800	23.7600	23.7600	-1.000%	435	+6.776%
2006-06-09	24.1000	24.100	24.0000	24.0000	-0.662%	3,280	+5.708%
2006-06-08	23.9000	24.160	23.9000	24.1600	+1.088%	2,754	+5.008%
2006-06-07	23.8800	24.050	23.8700	23.9000	+0.844%	3,007	+6.151%
2006-06-06	23.4280	23.740	23.4280	23.7000	-0.420%	10,725	+7.046%
2006-06-05	23.9200	23.920	23.6700	23.8000	-1.040%	2,400	+6.597%
2006-06-02	24.0400	24.050	24.0000	24.0500	-0.207%	2,990	+5.489%
2006-06-01	23.7500	24.100	23.7500	24.1000	+1.474%	4,072	+5.270%
2006-05-31	23.7500	23.750	23.7500	23.7500	+0.253%	100	+6.821%
2006-05-24	23.6600	23.690	23.6600	23.6900	-1.127%	1,599	+7.092%
2006-05-23	23.9500	23.960	23.9500	23.9600	+1.311%	900	+5.885%
2006-05-17	23.5600	23.650	23.5600	23.6500	+0.297%	625	+7.273%
2006-05-12	23.5800	23.580	23.5800	23.5800	-0.506%	100	+7.591%
2006-05-11	23.7200	23.720	23.7000	23.7000	-1.085%	1,100	+7.046%
2006-05-10	23.9600	23.960	23.9600	23.9600	-1.114%	100	+5.885%
2006-05-09	24.2300	24.230	24.2300	24.2300	-1.102%	100	+4.705%
2006-05-05	24.2000	24.600	24.0000	24.5000	+2.296%	10,560	+3.551%
2006-05-03	23.7500	23.950	23.7500	23.9500	+0.800%	12,000	+5.929%
2006-05-02	23.6600	23.760	23.6000	23.7600	-0.168%	3,800	+6.776%
2006-05-01	23.9299	24.690	23.8000	23.8000	-0.210%	9,099	+6.597%
2006-04-28	23.8200	23.850	23.8200	23.8500	-0.084%	2,400	+6.373%
2006-04-26	23.6100	24.020	23.6100	23.8700	+1.144%	1,800	+6.284%
2006-04-25	23.6000	23.600	23.6000	23.6000	+0.426%	8,300	+7.500%
2006-04-24	23.6400	23.640	22.8400	23.5000	-0.579%	1,702	+7.957%
2006-04-21	23.6800	23.680	23.6368	23.6368	-0.182%	1,100	+7.333%
2006-04-18	23.5100	23.920	23.0700	23.6800	+0.766%	3,772	+7.137%
2006-04-11	23.3300	23.500	23.3300	23.5000	-1.674%	400	+7.957%
2006-04-10	23.9000	23.900	23.9000	23.9000	+0.210%	100	+6.151%
2006-04-07	23.7300	23.910	23.4700	23.8500	+1.403%	3,300	+6.373%
2006-04-06	23.7900	23.920	23.5200	23.5200	-1.176%	4,230	+7.866%
2006-04-05	23.5200	23.850	23.5200	23.8000	+1.190%	2,300	+6.597%
2006-04-04	23.5000	23.630	23.5000	23.5200	+0.085%	700	+7.866%
2006-04-03	23.5000	23.500	23.5000	23.5000	0.000%	600	+7.957%
2006-03-31	23.5000	23.500	23.5000	23.5000	-0.592%	100	+7.957%
2006-03-29	23.6500	23.650	23.6400	23.6400	+0.596%	400	+7.318%
2006-03-28	23.5000	23.500	23.5000	23.5000	-0.212%	100	+7.957%
2006-03-27	23.5500	23.550	23.5500	23.5500	-0.423%	100	+7.728%
2006-03-24	23.6300	23.650	23.6300	23.6500	+1.502%	200	+7.273%
2006-03-23	23.3000	23.300	23.3000	23.3000	-0.851%	103	+8.884%
2006-03-22	23.5000	23.510	23.4500	23.5000	-0.802%	2,900	+7.957%
2006-03-17	23.4900	23.690	23.4900	23.6900	+0.809%	2,308	+7.092%
2006-03-16	23.4500	23.870	23.4400	23.5000	+0.213%	7,182	+7.957%
2006-03-15	23.4300	23.450	23.4300	23.4500	+0.257%	1,500	+8.188%
2006-03-14	22.8700	23.430	22.8700	23.3900	+0.602%	7,232	+8.465%
2006-03-13	23.0000	23.250	23.0000	23.2500	+1.087%	3,996	+9.118%
2006-03-10	23.0000	23.000	23.0000	23.0000	-0.303%	300	+10.304%
2006-03-09	23.2400	23.250	22.9900	23.0700	-0.475%	4,400	+9.970%
2006-03-08	23.2200	23.250	23.0800	23.1800	+0.783%	4,423	+9.448%
2006-03-07	23.3800	23.380	23.0000	23.0000	-1.667%	3,500	+10.304%
2006-03-06	23.3700	23.390	22.8700	23.3900	-0.256%	4,264	+8.465%
2006-03-03	23.4900	23.490	23.4100	23.4500	+0.644%	4,700	+8.188%
2006-03-02	23.3000	23.300	23.3000	23.3000	-0.300%	2,800	+8.884%
2006-03-01	23.4000	23.400	23.3700	23.3700	-0.086%	1,300	+8.558%
2006-02-28	23.4000	23.400	23.2700	23.3900	-0.043%	2,500	+8.465%
2006-02-27	23.3200	23.490	23.3000	23.4000	+0.429%	6,300	+8.419%
2006-02-24	23.1300	23.300	23.0700	23.3000	0.000%	4,700	+8.884%
2006-02-23	23.1000	23.320	22.8700	23.3000	+0.866%	34,480	+8.884%
2006-02-22	23.0000	23.100	23.0000	23.1000	0.000%	21,924	+9.827%
2006-02-17	23.1000	23.100	23.1000	23.1000	0.000%	5,840	+9.827%
2006-02-16	23.0000	23.200	21.1700	23.1000	-0.602%	15,435	+9.827%
2006-02-15	22.9000	23.240	22.8300	23.2400	+1.264%	5,402	+9.165%
2006-02-14	22.9500	23.050	22.9500	22.9500	+1.084%	11,206	+10.545%
2006-02-13	22.5400	22.704	22.5300	22.7040	+0.862%	1,400	+11.742%
2006-02-09	22.7500	22.990	22.5100	22.5100	-0.177%	1,600	+12.705%
2006-02-08	22.5500	22.550	22.5500	22.5500	0.000%	996	+12.506%
2006-02-07	22.5500	22.550	22.2901	22.5500	+0.490%	2,602	+12.506%
2006-02-06	22.8100	22.810	22.4400	22.4400	-2.222%	250	+13.057%
2006-02-03	22.4800	22.950	22.4800	22.9500	+2.455%	4,524	+10.545%
2006-02-01	22.4500	22.550	21.6000	22.4000	-0.178%	7,888	+13.259%
2006-01-31	20.8000	22.550	20.8000	22.4400	-1.406%	26,170	+13.057%
2006-01-30	22.2500	22.760	21.9400	22.7600	-0.481%	1,001	+11.467%
2006-01-27	22.6800	23.000	22.6500	22.8700	+0.705%	11,200	+10.931%
2006-01-26	22.3900	22.710	22.3500	22.7100	+1.384%	12,479	+11.713%
2006-01-25	22.4500	22.450	22.4000	22.4000	-0.223%	5,350	+13.259%
2006-01-24	22.2600	22.450	22.2600	22.4500	+0.854%	1,761	+13.007%
2006-01-23	22.2700	22.270	22.2600	22.2600	+0.045%	400	+13.971%
2006-01-20	22.2500	22.250	22.2500	22.2500	-0.224%	100	+14.022%
2006-01-19	22.2500	22.400	22.2100	22.3000	+0.225%	8,100	+13.767%
2006-01-18	22.2500	22.250	22.2500	22.2500	+0.225%	1,200	+14.022%
2006-01-17	22.2000	22.200	22.2000	22.2000	-0.225%	100	+14.279%
2006-01-13	22.2500	22.250	22.2500	22.2500	-0.891%	2,500	+14.022%
2006-01-11	22.4000	22.600	22.1000	22.4500	+0.134%	6,649	+13.007%
2006-01-10	22.4400	22.480	22.2200	22.4200	-0.267%	18,565	+13.158%
2006-01-09	22.4500	22.900	22.3300	22.4800	+0.178%	17,693	+12.856%
2006-01-06	22.4900	22.490	22.3000	22.4400	+1.127%	23,196	+13.057%
2006-01-05	22.4000	22.400	21.9500	22.1900	-0.404%	24,789	+14.331%
2006-01-04	22.3700	22.500	22.2800	22.2800	-0.313%	2,446	+13.869%
2006-01-03	22.4100	22.410	22.3500	22.3500	-0.223%	1,176	+13.512%
2005-12-30	22.3100	22.470	22.3100	22.4000	-0.489%	1,498	+13.259%
2005-12-29	22.5100	22.510	22.5100	22.5100	0.000%	1,800	+12.705%
2005-12-28	22.5000	22.600	22.5000	22.5100	-0.310%	2,002	+12.705%
2005-12-27	22.6100	22.610	22.5800	22.5800	-0.353%	1,604	+12.356%
2005-12-23	22.7500	22.750	22.4900	22.6600	+0.488%	20,081	+11.959%
2005-12-22	23.0800	23.080	22.3900	22.5500	+0.222%	84,093	+12.506%
2005-12-21	23.5000	23.520	22.3900	22.5000	-19.700%	245,059	+12.756%
2005-12-19	29.0700	29.590	28.0200	28.0200	-5.017%	4,800	-9.458%
2005-12-14	29.2700	29.500	29.2500	29.5000	+0.889%	3,000	-14.000%
2005-12-13	28.4500	29.240	28.4500	29.2400	+2.813%	6,800	-13.235%
2005-12-12	28.4400	28.440	28.4400	28.4400	-3.166%	500	-10.795%
2005-12-09	29.0000	29.730	29.0000	29.3700	+2.157%	2,800	-13.619%
2005-12-08	28.6100	28.750	28.5800	28.7500	0.000%	300	-11.757%
2005-12-06	28.4900	28.870	28.4900	28.7500	+3.047%	13,600	-11.757%
2005-12-05	27.2500	27.900	26.8300	27.9000	+2.048%	1,476	-9.068%
2005-12-02	27.3420	27.342	27.3400	27.3400	-2.357%	1,000	-7.206%
2005-12-01	28.2500	28.250	27.9300	28.0000	-2.098%	547	-9.393%
2005-11-30	28.6000	28.600	28.6000	28.6000	+0.035%	200	-11.294%
2005-11-29	28.5900	28.590	28.5900	28.5900	+0.351%	200	-11.263%
2005-11-28	29.0000	29.000	28.4400	28.4900	-2.096%	1,105	-10.951%
2005-11-25	28.6800	29.950	28.3100	29.1000	+1.394%	2,800	-12.818%
2005-11-23	29.0000	29.130	28.7000	28.7000	-0.795%	1,500	-11.603%
2005-11-22	27.1200	28.930	27.1100	28.9300	+5.200%	4,242	-12.306%
2005-11-21	27.4700	27.520	27.4700	27.5000	-3.509%	500	-7.745%
2005-11-18	28.4900	28.601	28.4900	28.5000	+3.636%	3,600	-10.982%
2005-11-16	26.8000	27.500	26.8000	27.5000	+2.612%	2,357	-7.745%
2005-11-15	26.8000	26.800	26.8000	26.8000	+0.525%	200	-5.336%
2005-11-10	26.6600	26.660	26.6600	26.6600	-0.522%	200	-4.839%
2005-11-09	28.5000	28.500	26.8000	26.8000	+1.708%	400	-5.336%
2005-11-08	26.5000	27.880	26.3500	26.3500	-0.641%	3,546	-3.719%
2005-11-07	26.6700	27.490	26.5100	26.5200	+0.038%	2,700	-4.336%
2005-11-04	27.2500	27.250	26.5100	26.5100	-2.429%	700	-4.300%
2005-11-03	27.1000	28.000	26.3700	27.1700	+0.630%	6,303	-6.625%
2005-11-02	26.4200	27.780	26.2500	27.0000	-2.703%	3,534	-6.037%
2005-10-31	27.7400	27.750	27.7400	27.7500	+0.362%	1,100	-8.577%
2005-10-24	27.6500	27.650	27.6500	27.6500	+4.300%	1,000	-8.246%
2005-10-21	26.5200	26.520	26.5100	26.5100	-1.376%	201	-4.300%
2005-10-20	26.1400	26.880	26.1400	26.8800	+2.831%	300	-5.618%
2005-10-19	26.0000	26.140	26.0000	26.1400	+0.538%	3,500	-2.946%
2005-10-18	26.0000	26.000	26.0000	26.0000	-1.178%	500	-2.423%
2005-10-17	26.4000	26.550	26.0000	26.3100	-0.717%	1,026	-3.573%
2005-10-13	26.5000	26.500	26.5000	26.5000	+0.379%	500	-4.264%
2005-10-12	27.9800	27.980	26.4000	26.4000	-5.647%	3,580	-3.902%
2005-10-11	27.9800	27.980	27.9800	27.9800	0.000%	301	-9.328%
2005-10-10	27.3400	27.980	26.7500	27.9800	-1.911%	9,325	-9.328%
2005-10-07	28.8700	28.990	28.0000	28.5250	+3.202%	6,900	-11.060%
2005-10-06	28.2500	29.000	27.6400	27.6400	+0.509%	16,400	-8.213%
2005-10-05	26.7500	27.500	26.7500	27.5000	-2.620%	300	-7.745%
2005-10-03	28.2400	28.240	28.2400	28.2400	+0.035%	5,527	-10.163%
2005-09-29	28.2200	28.310	27.7600	28.2300	+2.135%	11,213	-10.131%
2005-09-28	27.7600	27.790	27.5900	27.6400	-1.986%	2,216	-8.213%
2005-09-27	28.0010	28.250	27.3601	28.2000	-1.845%	6,500	-10.035%
2005-09-26	28.7300	28.740	28.7300	28.7300	+0.209%	300	-11.695%
2005-09-23	28.6700	28.670	28.6700	28.6700	+2.760%	400	-11.510%
2005-09-22	28.0000	28.000	27.3300	27.9000	-0.357%	8,883	-9.068%
2005-09-21	28.5500	28.920	28.0000	28.0000	-2.337%	8,262	-9.393%
2005-09-20	28.7900	29.690	28.4000	28.6700	-2.016%	9,164	-11.510%
2005-09-19	29.0800	29.850	28.4900	29.2600	-0.307%	23,590	-13.295%
2005-09-16	29.2500	29.360	28.6500	29.3500	-1.012%	3,392	-13.560%
2005-09-15	29.4200	29.700	29.4200	29.6500	+1.022%	3,226	-14.435%
2005-09-14	29.0500	30.000	29.0500	29.3500	-0.170%	9,916	-13.560%
2005-09-13	29.3800	29.400	28.2400	29.4000	+1.836%	15,805	-13.707%
2005-09-12	28.9300	29.240	28.4300	28.8700	-1.299%	16,820	-12.123%
2005-09-09	27.9300	29.250	27.9200	29.2500	+4.464%	27,161	-13.265%
2005-09-08	27.8700	28.790	27.5600	28.0000	-1.165%	7,094	-9.393%
2005-09-07	27.5200	28.750	27.2700	28.3300	-0.106%	46,751	-10.448%
2005-09-06	26.4300	28.950	26.4300	28.3600	+0.389%	7,250	-10.543%
2005-09-01	28.2600	28.260	28.2500	28.2500	-0.877%	400	-10.195%
2005-08-31	28.5000	28.500	28.5000	28.5000	+0.387%	300	-10.982%
2005-08-30	26.2800	28.490	26.2800	28.3900	-0.386%	500	-10.638%
2005-08-29	28.5000	28.500	28.5000	28.5000	-1.724%	220	-10.982%
2005-08-26	28.4200	29.000	27.2500	29.0000	+3.571%	2,000	-12.517%
2005-08-25	27.1000	28.000	26.7100	28.0000	+2.979%	5,964	-9.393%
2005-08-24	26.2900	28.710	26.2900	27.1900	-0.147%	26,037	-6.694%
2005-08-23	27.0000	27.230	27.0000	27.2300	-0.073%	1,000	-6.831%
2005-08-22	26.5000	27.250	26.5000	27.2500	+5.825%	1,000	-6.899%
2005-08-16	26.0000	26.000	25.7500	25.7500	-1.905%	1,193	-1.476%
2005-08-15	26.2500	26.250	26.2500	26.2500	-2.778%	375	-3.352%
2005-08-09	26.4900	27.000	26.4900	27.0000	+3.846%	1,481	-6.037%
2005-08-08	26.5200	26.520	26.0000	26.0000	-3.704%	859	-2.423%
2005-08-05	26.5200	27.000	26.5000	27.0000	+0.446%	1,907	-6.037%
2005-08-04	27.0400	27.040	26.8800	26.8800	-3.275%	573	-5.618%
2005-08-01	27.5000	27.790	26.5900	27.7900	0.000%	1,500	-8.708%
2005-07-29	26.4000	28.440	26.4000	27.7900	+3.888%	8,300	-8.708%
2005-07-27	26.7500	26.750	26.7500	26.7500	+0.943%	100	-5.159%
2005-07-26	25.9900	26.750	25.9900	26.5000	+6.000%	2,000	-4.264%
2005-07-21	25.0000	25.000	25.0000	25.0000	-2.875%	384	+1.480%
2005-07-18	25.7400	25.740	25.7400	25.7400	+1.060%	450	-1.437%
2005-07-14	23.8000	25.750	23.8000	25.4700	-2.001%	1,700	-0.393%
2005-07-13	24.8900	25.990	24.8900	25.9900	-0.038%	450	-2.386%
2005-07-12	26.0000	26.000	26.0000	26.0000	+0.971%	200	-2.423%
2005-07-07	25.5000	25.750	25.5000	25.7500	+1.819%	200	-1.476%
2005-06-30	25.2900	25.290	25.2900	25.2900	+3.014%	200	+0.316%
2005-06-29	24.5500	24.760	24.5500	24.5500	+0.204%	2,800	+3.340%
2005-06-22	24.5000	24.500	24.5000	24.5000	0.000%	1,800	+3.551%
2005-06-20	24.5100	24.700	24.5000	24.5000	-1.567%	1,346	+3.551%
2005-06-17	25.0000	25.400	24.8900	24.8900	-2.392%	988	+1.928%
2005-06-16	24.2500	25.500	24.2500	25.5000	+6.605%	12,645	-0.510%
2005-06-15	23.9200	23.920	23.9200	23.9200	-1.361%	400	+6.062%
2005-06-08	23.7500	24.250	23.5100	24.2500	+0.622%	7,646	+4.619%
2005-06-06	23.5600	24.100	23.5000	24.1000	+0.417%	2,728	+5.270%
2005-06-03	24.0900	24.090	23.0000	24.0000	0.000%	1,855	+5.708%
2005-06-02	23.5900	24.000	23.5900	24.0000	+4.348%	4,555	+5.708%
2005-06-01	23.0200	23.020	23.0000	23.0000	-3.158%	1,943	+10.304%
2005-05-31	23.7500	23.750	23.7500	23.7500	+3.216%	2,000	+6.821%
2005-05-26	23.0110	23.130	23.0100	23.0100	-2.665%	596	+10.256%
2005-05-19	23.4400	23.640	23.4400	23.6400	+2.693%	200	+7.318%
2005-05-18	23.3000	23.300	23.0100	23.0200	-1.202%	572	+10.209%
2005-05-17	23.3100	23.310	23.3000	23.3000	-0.893%	901	+8.884%
2005-05-16	23.5100	23.510	23.5100	23.5100	0.000%	209	+7.912%
2005-05-13	25.0000	25.000	23.0200	23.5100	-0.085%	10,312	+7.912%
2005-05-12	22.8100	23.600	22.5800	23.5300	+3.429%	3,474	+7.820%
2005-05-11	22.0500	22.960	22.0500	22.7500	+2.247%	4,281	+11.516%
2005-05-10	21.8200	22.910	21.5900	22.2500	+0.270%	4,735	+14.022%
2005-05-06	21.9500	23.000	21.9500	22.1900	+0.864%	5,500	+14.331%
2005-05-03	22.0000	22.000	22.0000	22.0000	0.000%	2,000	+15.318%
2005-04-29	23.4000	23.400	22.0000	22.0000	+3.529%	500	+15.318%
2005-04-26	21.2500	21.250	21.2500	21.2500	-1.163%	1,101	+19.388%
2005-04-21	21.5000	21.500	21.4900	21.5000	-0.463%	600	+18.000%
2005-04-20	22.0000	22.000	21.6000	21.6000	-2.965%	2,386	+17.454%
2005-04-18	23.2500	23.250	22.1200	22.2600	+1.274%	1,150	+13.971%
2005-04-15	21.8300	21.990	21.8300	21.9800	-0.091%	2,400	+15.423%
2005-04-13	22.2010	22.500	21.9400	22.0000	-2.222%	4,368	+15.318%
2005-04-12	22.4990	22.500	22.4900	22.5000	0.000%	600	+12.756%
2005-04-11	22.6100	22.610	22.5000	22.5000	-1.099%	300	+12.756%
2005-04-08	22.7500	22.750	22.7500	22.7500	-1.087%	626	+11.516%
2005-04-07	23.0000	23.000	23.0000	23.0000	+0.437%	100	+10.304%
2005-04-06	22.9000	22.900	22.9000	22.9000	-0.018%	100	+10.786%
2005-04-05	22.9900	23.000	22.7100	22.9042	-0.243%	5,876	+10.766%
2005-04-04	23.0000	23.000	22.9600	22.9600	-0.261%	900	+10.497%
2005-04-01	23.5000	23.500	23.0100	23.0200	-0.130%	4,300	+10.209%
2005-03-31	24.0100	24.010	23.0300	23.0500	-2.073%	900	+10.065%
2005-03-30	23.8400	24.580	23.5380	23.5380	+1.065%	4,092	+7.783%
2005-03-29	23.5000	23.500	23.2900	23.2900	-3.361%	1,100	+8.931%
2005-03-24	23.5100	24.461	23.5100	24.1000	+0.668%	602	+5.270%
2005-03-23	24.6400	24.640	23.9400	23.9400	-4.622%	2,600	+5.973%
2005-03-22	24.1710	25.100	24.1710	25.1000	+2.449%	1,787	+1.076%
2005-03-21	23.8000	25.050	23.8000	24.5000	+2.041%	3,799	+3.551%
2005-03-18	23.2500	24.400	23.2500	24.0100	-4.794%	1,127	+5.664%
2005-03-17	24.6500	25.219	24.6500	25.2190	+2.558%	3,054	+0.599%
2005-03-16	23.5000	25.040	23.5000	24.5900	+0.163%	6,600	+3.172%
2005-03-15	23.9600	24.840	23.9600	24.5500	+2.505%	2,200	+3.340%
2005-03-14	23.9400	24.950	23.3000	23.9500	-0.167%	6,000	+5.929%
2005-03-11	23.9900	23.990	23.9900	23.9900	-0.827%	781	+5.752%
2005-03-10	24.0000	24.930	23.8000	24.1900	+4.043%	6,492	+4.878%
2005-03-09	23.2100	24.600	23.0900	23.2500	-0.471%	17,272	+9.118%
2005-03-08	23.3600	23.360	23.3600	23.3600	0.000%	1,148	+8.604%
2005-03-04	23.6500	23.650	23.3600	23.3600	0.000%	2,100	+8.604%
2005-03-02	23.3600	23.360	23.3600	23.3600	-0.086%	1,916	+8.604%
2005-03-01	23.3800	23.380	23.3800	23.3800	-0.468%	100	+8.512%
2005-02-28	23.2900	23.770	23.1100	23.4900	+0.213%	4,587	+8.003%
2005-02-25	23.2300	23.440	23.2300	23.4400	+0.644%	588	+8.234%
2005-02-24	23.2600	23.290	23.2600	23.2900	-0.300%	200	+8.931%
2005-02-23	23.0100	23.670	22.5700	23.3600	+0.646%	3,550	+8.604%
2005-02-22	23.0800	23.250	23.0700	23.2100	-1.860%	700	+9.306%
2005-02-18	23.2500	23.650	22.5000	23.6500	+2.248%	20,902	+7.273%
2005-02-17	22.6600	23.490	22.2000	23.1300	+2.800%	15,705	+9.684%
2005-02-16	22.5000	23.380	22.2400	22.5000	-1.918%	19,798	+12.756%
2005-02-15	23.1000	23.280	22.9400	22.9400	-1.966%	2,078	+10.593%
2005-02-10	23.4000	23.400	23.4000	23.4000	-0.213%	530	+8.419%
2005-02-09	23.4900	23.490	23.4500	23.4500	+0.017%	980	+8.188%
2005-02-04	23.4460	23.446	23.4460	23.4460	+0.843%	100	+8.206%
2005-02-03	23.4890	23.489	23.2500	23.2500	-1.064%	740	+9.118%
2005-02-02	24.2500	24.250	23.5000	23.5000	+0.043%	690	+7.957%
2005-02-01	23.0000	23.490	23.0000	23.4900	-0.043%	2,291	+8.003%
2005-01-27	23.4900	23.500	23.4900	23.5000	+1.119%	1,300	+7.957%
2005-01-26	23.0010	23.240	23.0010	23.2400	-0.616%	300	+9.165%
2005-01-25	23.3840	23.384	23.3840	23.3840	-0.281%	1,000	+8.493%
2005-01-24	23.5000	23.500	23.4500	23.4500	+1.957%	3,901	+8.188%
2005-01-21	23.0000	23.000	23.0000	23.0000	+0.656%	400	+10.304%
2005-01-20	22.8100	22.850	22.5600	22.8500	-0.652%	1,500	+11.028%
2005-01-18	22.8510	23.000	22.8510	23.0000	+0.612%	1,265	+10.304%
2005-01-12	23.1200	23.120	22.8600	22.8600	-1.214%	1,799	+10.980%
2005-01-11	23.4620	23.462	23.1300	23.1410	-0.039%	800	+9.632%
2005-01-10	23.1000	23.500	23.1000	23.1500	-0.430%	1,563	+9.590%
2005-01-07	23.5000	23.500	23.2500	23.2500	-1.064%	3,843	+9.118%
2005-01-06	23.5000	23.500	23.5000	23.5000	-1.261%	136	+7.957%
2005-01-05	23.8400	24.000	23.8000	23.8000	-0.168%	5,424	+6.597%
2005-01-04	23.5000	23.840	23.5000	23.8400	+1.447%	9,086	+6.418%
2005-01-03	23.8800	23.900	23.5000	23.5000	0.000%	3,211	+7.957%
2004-12-30	23.4000	23.500	23.4000	23.5000	-0.127%	3,900	+7.957%
2004-12-29	24.2500	24.250	23.5300	23.5300	-1.958%	1,350	+7.820%
2004-12-28	24.0000	24.109	24.0000	24.0000	+1.695%	3,200	+5.708%
2004-12-27	23.5150	23.600	23.5150	23.6000	0.000%	1,101	+7.500%
2004-12-23	22.4000	23.610	22.3350	23.6000	+5.830%	7,461	+7.500%
2004-12-22	22.2000	22.300	22.0200	22.3000	+4.941%	4,455	+13.767%
2004-12-21	21.1000	21.250	21.1000	21.2500	+1.432%	1,100	+19.388%
2004-12-17	20.9500	20.950	20.9500	20.9500	0.000%	2,600	+21.098%
2004-12-15	20.7500	20.950	20.5000	20.9500	-3.278%	900	+21.098%
2004-12-14	21.0000	22.230	20.8500	21.6600	+1.215%	4,501	+17.128%
2004-12-10	21.4000	21.400	21.3990	21.4000	-2.149%	4,690	+18.551%
2004-12-09	21.4000	21.870	21.1600	21.8700	+1.438%	19,797	+16.004%
2004-12-08	21.8200	21.990	21.3550	21.5600	+1.939%	1,300	+17.672%
2004-12-07	21.2420	21.360	21.1500	21.1500	-1.168%	1,427	+19.953%
2004-12-03	22.2990	22.300	21.3000	21.4000	-4.720%	4,058	+18.551%
2004-12-02	21.1000	22.460	21.1000	22.4600	+6.294%	22,937	+12.956%
2004-12-01	20.0600	21.130	20.0600	21.1300	+2.374%	2,344	+20.066%
2004-11-30	20.0000	21.250	19.8800	20.6400	+8.632%	121,139	+22.917%
2004-11-29	19.0000	19.000	19.0000	19.0000	-1.093%	1,100	+33.526%
2004-11-23	19.2100	19.210	19.2100	19.2100	+0.946%	100	+32.067%
2004-11-22	19.0300	19.030	19.0300	19.0300	-5.323%	1,650	+33.316%
2004-11-17	20.1300	20.130	19.7600	20.1000	+0.802%	1,925	+26.219%
2004-11-16	19.8000	19.940	19.8000	19.9400	+1.943%	200	+27.232%
2004-11-12	18.8500	19.560	18.8000	19.5600	+5.331%	4,600	+29.703%
2004-11-04	18.5500	18.570	18.5500	18.5700	-0.960%	490	+36.618%
2004-11-01	18.7500	18.750	18.7500	18.7500	+0.053%	202	+35.307%
2004-10-29	19.0000	19.000	18.4100	18.7400	+1.848%	550	+35.379%
2004-10-28	18.4000	18.400	18.4000	18.4000	-1.393%	500	+37.880%
2004-10-27	18.4500	18.860	18.0000	18.6600	+2.810%	3,835	+35.959%
2004-10-21	18.1700	18.170	18.0000	18.1500	+0.276%	2,710	+39.780%
2004-10-19	17.9100	18.250	17.9100	18.1000	+0.444%	2,417	+40.166%
2004-10-18	17.9500	18.100	17.9000	18.0200	-1.255%	4,006	+40.788%
2004-10-14	18.2490	18.249	18.2490	18.2490	+0.269%	700	+39.021%
2004-10-11	18.0000	18.200	18.0000	18.2000	+1.449%	677	+39.396%
2004-10-04	18.0210	18.021	17.5100	17.9400	-1.699%	2,149	+41.416%
2004-10-01	18.2500	18.250	18.2400	18.2500	+0.440%	1,000	+39.014%
2004-09-30	18.5300	18.530	18.1700	18.1700	-0.493%	200	+39.626%
2004-09-29	17.5000	18.260	17.5000	18.2600	+1.332%	5,020	+38.938%
2004-09-28	18.0200	18.020	18.0200	18.0200	-1.745%	100	+40.788%
2004-09-27	18.5000	18.500	18.3300	18.3400	-0.596%	2,100	+38.332%
2004-09-23	18.2500	18.460	18.2500	18.4500	+1.765%	1,000	+37.507%
2004-09-17	18.0500	18.360	18.0000	18.1300	+0.166%	2,500	+39.934%
2004-09-16	18.3100	18.310	18.1000	18.1000	+0.055%	1,800	+40.166%
2004-09-15	18.0900	18.090	18.0900	18.0900	-3.520%	399	+40.243%
2004-09-13	18.9600	18.960	18.7500	18.7500	+0.915%	1,100	+35.307%
2004-09-10	18.5800	18.580	18.0900	18.5800	-1.693%	4,100	+36.545%
2004-09-09	18.9000	18.900	18.9000	18.9000	+0.265%	66,200	+34.233%
2004-09-08	18.8500	18.850	18.8500	18.8500	+1.072%	500	+34.589%
2004-09-07	18.4000	18.650	18.2500	18.6500	+0.702%	2,340	+36.032%
2004-09-03	18.5200	18.520	18.5200	18.5200	+0.108%	100	+36.987%
2004-09-01	18.5200	18.520	18.5000	18.5000	+0.543%	400	+37.135%
2004-08-31	18.8900	18.890	18.4000	18.4000	-1.075%	870	+37.880%
2004-08-30	18.5990	18.600	18.5990	18.6000	+1.032%	400	+36.398%
2004-08-26	18.4100	18.430	18.4000	18.4100	-0.163%	1,300	+37.806%
2004-08-25	18.0500	18.440	18.0500	18.4400	+2.444%	8,943	+37.581%
2004-08-16	18.0000	18.020	18.0000	18.0000	0.000%	1,474	+40.944%
2004-08-09	18.0000	18.000	18.0000	18.0000	0.000%	200	+40.944%
2004-08-06	18.0020	18.010	18.0000	18.0000	-1.099%	1,363	+40.944%
2004-08-05	17.6500	18.200	17.6500	18.2000	-3.448%	1,087	+39.396%
2004-08-03	19.6100	19.610	18.7010	18.8500	-3.925%	1,531	+34.589%
2004-08-02	18.9900	20.150	18.9900	19.6200	+7.743%	2,732	+29.307%
2004-07-30	18.2100	18.210	18.2100	18.2100	+0.055%	200	+39.319%
2004-07-29	18.2000	18.200	18.2000	18.2000	+0.943%	200	+39.396%
2004-07-27	18.0300	18.030	18.0200	18.0300	-0.825%	800	+40.710%
2004-07-23	18.2000	18.200	18.1800	18.1800	-0.055%	200	+39.549%
2004-07-22	17.9000	18.190	17.9000	18.1900	+1.620%	4,800	+39.472%
2004-07-21	17.9000	17.900	17.9000	17.9000	+0.618%	1,861	+41.732%
2004-07-20	17.7900	17.790	17.7900	17.7900	0.000%	10,000	+42.608%
2004-07-19	18.2000	18.260	17.7800	17.7900	-1.713%	806	+42.608%
2004-07-08	18.1000	18.100	18.1000	18.1000	+0.556%	457	+40.166%
2004-07-06	18.0100	18.010	18.0000	18.0000	+1.351%	10,015	+40.944%
2004-07-01	17.7600	17.760	17.7600	17.7600	-3.635%	300	+42.849%
2004-06-30	18.4300	18.430	18.4300	18.4300	-1.020%	100	+37.656%
2004-06-29	18.0900	18.890	18.0900	18.6200	+3.675%	2,700	+36.251%
2004-06-28	17.9710	18.500	17.9200	17.9600	-0.222%	11,937	+41.258%
2004-06-25	18.2500	18.250	18.0000	18.0000	-0.552%	1,300	+40.944%
2004-06-24	18.3100	18.310	18.0000	18.1000	-1.362%	4,435	+40.166%
2004-06-23	18.2600	18.350	18.2000	18.3500	+0.164%	15,206	+38.256%
2004-06-22	18.7400	18.750	18.3200	18.3200	+0.329%	800	+38.483%
2004-06-14	18.2600	18.260	18.2500	18.2600	-1.297%	403	+38.938%
2004-06-09	18.1300	18.500	18.1300	18.5000	0.000%	650	+37.135%
2004-06-08	18.8000	18.880	18.5000	18.5000	0.000%	900	+37.135%
2004-06-07	18.5100	18.510	18.5000	18.5000	-1.333%	1,100	+37.135%
2004-06-04	18.4900	18.750	18.4900	18.7500	+3.306%	984	+35.307%
2004-06-03	18.2000	18.200	18.1500	18.1500	-0.493%	700	+39.780%
2004-06-01	18.5100	18.540	18.2400	18.2400	-2.616%	2,400	+39.090%
2004-05-26	18.2600	18.750	18.2200	18.7300	+2.518%	2,415	+35.451%
2004-05-20	18.2300	18.270	18.2300	18.2700	+0.440%	425	+38.862%
2004-05-19	18.1900	18.190	18.1900	18.1900	-1.356%	248	+39.472%
2004-05-18	18.7400	18.750	18.4400	18.4400	-0.324%	1,200	+37.581%

.dark-mode .rlhPxm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlhPxm{ color: #333333; background-color: white; border: 2px solid #333333; }ALFCAtlantic Liberty Financial Corp.stock OTC

ALFC
Atlantic Liberty Financial Corp.
stock OTC