Atlantic Coast Financial Stock Price History (NASDAQ:ACFC)

Add to My Stocks
$6.95 $0.04 (0.58%) ACFC stock closing price Dec 07, 2016 (Closing)

Atlantic Coast Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Atlantic Coast Financial P/E ratio data for the stock. The Atlantic Coast Financial stock price history chart shows that the stock price was at a high of 101.99 on 16 Apr, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-066.886.976.736.91525320.942.54
2016-12-057.037.096.776.792105020.582.50
2016-12-026.997.056.926.951602921.062.56
2016-12-017.047.096.996.99579321.182.57
2016-11-306.977.106.907.011030221.242.58
2016-11-296.947.056.947.0538021.362.59
2016-11-286.907.006.906.965123521.092.56
2016-11-256.877.066.877.0651921.392.60
2016-11-240.000.000.006.850N/AN/A
2016-11-236.887.066.766.85815720.762.52
2016-11-226.857.086.706.981546821.152.57
2016-11-216.776.856.756.85980020.762.52
2016-11-186.836.856.786.79820020.582.50
2016-11-176.846.866.676.85118820.762.52
2016-11-166.916.926.806.80484920.592.50
2016-11-156.927.046.776.94889821.032.55
2016-11-146.656.946.656.801480120.612.50
2016-11-116.536.666.416.62771020.062.44
2016-11-106.466.586.456.581609419.942.42
2016-11-096.426.496.416.46811619.582.38
2016-11-086.586.596.436.43125619.492.37
2016-11-076.516.536.426.47323719.612.38
2016-11-046.436.606.426.43152819.492.37
2016-11-036.446.566.376.42183619.462.36
2016-11-026.436.486.346.45653519.552.37
2016-11-016.416.506.386.412580319.422.36
2016-10-316.436.586.336.421475419.462.36
2016-10-286.526.576.276.36320819.272.34
2016-10-276.526.626.526.52271619.762.40
2016-10-266.616.616.536.56179821.872.48
2016-10-256.686.686.526.52314021.732.47
2016-10-246.486.806.486.53597121.772.47
2016-10-216.486.556.486.55273221.832.48
2016-10-206.626.626.446.491468621.632.46
2016-10-196.776.776.496.6876622.272.53
2016-10-186.506.506.406.41254021.372.43
2016-10-176.386.536.366.471704921.572.45
2016-10-146.376.426.366.38127821.272.41
2016-10-136.366.446.306.301030021.002.38
2016-10-126.386.486.266.3521812421.172.40
2016-10-116.416.436.306.30857321.002.38
2016-10-106.526.526.406.449367521.452.44
2016-10-076.536.566.466.48264621.602.45
2016-10-066.456.566.456.50189621.672.46
2016-10-056.456.546.436.53684521.772.47
2016-10-046.406.476.406.44811021.472.44
2016-10-036.326.466.326.38867921.272.41
2016-09-306.316.346.256.33975721.102.40
2016-09-296.286.286.256.2570020.832.37
2016-09-286.386.396.286.28636620.932.38
2016-09-276.286.376.276.31318221.032.39
2016-09-266.366.396.276.36358821.202.41
2016-09-236.316.406.276.39996921.302.42
2016-09-226.426.516.316.34429421.132.40
2016-09-216.306.516.216.21114720.702.35
2016-09-206.606.636.466.55471821.832.48
2016-09-196.506.586.506.58194121.932.49
2016-09-166.366.546.116.543345921.802.48
2016-09-156.636.636.266.31527921.032.39
2016-09-146.426.646.276.33835921.102.40
2016-09-136.496.496.396.40646421.332.42
2016-09-126.446.596.446.46734221.532.45
2016-09-096.606.956.336.44650021.472.44
2016-09-086.696.746.596.60717322.002.50
2016-09-076.696.776.636.682653022.272.53
2016-09-066.706.796.606.703414922.332.54
2016-09-050.000.000.006.700N/AN/A
2016-09-026.706.776.606.701408822.332.54
2016-09-016.716.896.636.674350722.232.52
2016-08-316.656.756.656.732052322.432.55
2016-08-306.656.656.626.641096722.132.51
2016-08-296.486.656.316.653626822.172.52
2016-08-266.406.486.276.4821502021.602.45
2016-08-256.316.406.296.3813225521.272.41
2016-08-246.426.426.236.23624420.772.36
2016-08-236.186.356.186.2814093120.932.38
2016-08-226.156.166.136.156272220.502.33
2016-08-196.146.236.146.141321720.472.32
2016-08-186.196.376.046.1918118320.632.34
2016-08-176.026.026.006.00775620.002.27
2016-08-166.006.175.986.001790520.002.27
2016-08-155.976.015.916.012660420.032.27
2016-08-126.006.005.985.9890619.932.26
2016-08-116.016.015.915.95474919.832.25
2016-08-106.016.035.935.96462119.872.26
2016-08-095.906.005.906.00795020.002.27
2016-08-086.036.045.845.999721019.972.27
2016-08-055.956.045.956.00386820.002.27
2016-08-046.036.035.935.94133019.802.25
Get more Data

Atlantic Coast Financial Stock Chart

View ACFC PE ratio, PS ratio stocks charts and compare with peers.
ACFC Chart
Note: Compare Atlantic Coast Financial stock price history with the index and industry peers.

Atlantic Coast Financial Historical Prices: Past 5 years

Max Stock Price 7.06 Nov 25,2016
Min Stock Price 1.6 Dec 16,2011
Avg Stock Price 4.26

Atlantic Coast Financial Historical PE ratio: Past 5 years

Max PE Ratio 46.11 Mar 31,2015
Min PE Ratio 10.37 Jun 27,2016
Avg PE Ratio 19.26

Atlantic Coast Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.69 Apr 27,2016
Min PS Ratio 0.08 Dec 15,2011
Avg PS Ratio 1.27

ACFC Industry Peers

Company Price Change (%)
Citizens Holding (CIZN)24.80.35 (1.39%)
Old Point Financial (OPOF)23.30.3 (1.3%)
Heritage Financial (HBOS)30.180.13 (0.43%)
Charter Financial Corp. (CHFN)14.690.01 (0.07%)
Oconee Federal Financial (OFED)22.90.05 (0.22%)
Everbank (EVER)19.410.07 (0.36%)
Ks Bancorp (KSBI)18.50 (0%)

We provide Atlantic Coast Financial historical quotes along with PE ratio and PS ratio for doing Atlantic Coast Financial fundamental analysis. The price and volume changes on a daily basis is provided in the Atlantic Coast Financial stock price history. A large fluctuation in price and volume indicates a highly volatile stock. ACFC closed at 6.91 and traded with a volume of 5253 on the last trading day. The company's P/S ratio was at a high of 4.97 on 30 Oct, 2006 according to our Atlantic Coast Financial stock market history data. .