Americas United Bank Stock Price History (OTCMKTS:AUNB)

Add to My Stocks
$9.2 $0.1 (1.1%) AUNB stock closing price Feb 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Americas United Bank stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Americas United Bank price to earnings ratio data. The stock price was at a 5 year high of 9.3 on 31 Jan, 2017 as seen from Americas United Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-249.209.259.209.20108523.592.94
2017-02-159.209.209.109.10800023.332.91
2017-02-149.109.209.109.15425023.462.93
2017-02-109.109.109.109.10100023.332.91
2017-02-099.109.109.109.1040523.332.91
2017-02-089.209.209.159.15110023.462.93
2017-02-079.309.359.259.28650023.782.97
2017-02-039.299.309.169.291550029.033.10
2017-02-029.209.209.209.20280028.753.07
2017-02-019.209.209.209.20450028.753.07
2017-01-319.159.309.109.30380029.063.10
2017-01-300.000.000.009.000N/AN/A
2017-01-270.000.000.009.000N/AN/A
2017-01-269.159.159.009.00298928.133.00
2017-01-250.000.000.009.150N/AN/A
2017-01-249.159.159.159.1530028.593.05
2017-01-230.000.000.009.200N/AN/A
2017-01-200.000.000.009.200N/AN/A
2017-01-199.209.209.209.2011128.753.07
2017-01-180.000.000.009.100N/AN/A
2017-01-179.109.109.109.1020028.443.04
2017-01-160.000.000.009.100N/AN/A
2017-01-139.009.109.009.10340028.443.04
2017-01-120.000.000.009.000N/AN/A
2017-01-110.000.000.009.000N/AN/A
2017-01-100.000.000.009.000N/AN/A
2017-01-099.009.009.009.0038928.133.00
2017-01-069.009.059.009.0561128.283.02
2017-01-059.109.158.958.95430027.972.99
2017-01-049.059.059.059.051090028.283.02
2017-01-039.159.159.159.1527528.593.05
2017-01-020.000.000.009.300N/AN/A
2016-12-309.259.309.259.3091129.063.10
2016-12-298.859.258.859.251180028.913.09
2016-12-288.708.708.708.7020027.192.90
2016-12-278.718.718.718.71440027.222.91
2016-12-260.000.000.008.700N/AN/A
2016-12-238.708.708.698.70695027.192.90
2016-12-220.000.000.008.550N/AN/A
2016-12-218.558.558.558.55100026.722.85
2016-12-200.000.000.008.550N/AN/A
2016-12-198.558.558.558.5550026.722.85
2016-12-160.000.000.008.550N/AN/A
2016-12-158.658.658.558.55140026.722.85
2016-12-148.558.708.558.60795026.882.87
2016-12-130.000.000.008.550N/AN/A
2016-12-128.558.558.558.55360026.722.85
2016-12-098.608.608.608.6020026.882.87
2016-12-088.608.608.608.60100026.882.87
2016-12-078.608.608.608.6070026.882.87
2016-12-068.708.708.708.7010027.192.90
2016-12-050.000.000.008.600N/AN/A
2016-12-020.000.000.008.600N/AN/A
2016-12-018.608.608.608.6020026.882.87
2016-11-308.608.608.608.6010026.882.87
2016-11-290.000.000.008.600N/AN/A
2016-11-288.608.608.608.6050026.882.87
2016-11-250.000.000.008.600N/AN/A
2016-11-240.000.000.008.600N/AN/A
2016-11-238.608.608.608.6060026.882.87
2016-11-220.000.000.008.550N/AN/A
2016-11-218.518.558.508.55572426.722.85
2016-11-188.258.608.258.60252426.882.87
2016-11-178.208.568.208.5660026.732.86
2016-11-160.000.000.008.100N/AN/A
2016-11-157.958.107.958.10100025.312.70
2016-11-147.757.907.757.9060024.692.64
2016-11-117.557.707.557.7080024.062.57
2016-11-107.557.557.457.501270023.442.50
2016-11-097.557.557.457.451099323.282.49
2016-11-080.000.000.007.450N/AN/A
2016-11-070.000.000.007.450N/AN/A
2016-11-047.457.457.457.4525023.282.49
2016-11-037.407.507.407.50729523.442.50
2016-11-027.357.397.357.39210030.792.73
2016-11-017.307.307.307.3020030.422.70
2016-10-310.000.000.007.300N/AN/A
2016-10-287.307.307.307.3050030.422.70
2016-10-270.000.000.007.320N/AN/A
2016-10-260.000.000.007.320N/AN/A
2016-10-250.000.000.007.320N/AN/A
2016-10-247.407.407.307.32905030.502.71
2016-10-210.000.000.007.450N/AN/A
2016-10-200.000.000.007.450N/AN/A
2016-10-190.000.000.007.450N/AN/A
2016-10-187.457.457.457.45200031.042.76
2016-10-170.000.000.007.550N/AN/A
2016-10-147.457.557.457.55150031.462.79
2016-10-130.000.000.007.500N/AN/A
Get more Data

Americas United Bank Stock Chart

View AUNB PE ratio, PS ratio stocks charts and compare with peers.
AUNB Chart
Note: Compare Americas United Bank stock price history with the index and industry peers.

Americas United Bank Historical Prices: Past 5 years

Max Stock Price 9.3 Dec 30,2016
Min Stock Price 3.7 Feb 27,2012
Avg Stock Price 6.53

Americas United Bank Historical PE ratio: Past 5 years

Max PE Ratio 525 Apr 24,2012
Min PE Ratio 4.64 Jan 29,2014
Avg PE Ratio 23.51

Americas United Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.51 Jul 31,2014
Min PS Ratio 1.84 Mar 07,2012
Avg PS Ratio 3.23

AUNB Industry Peers

Company Price Change (%)
Bank Santa Clarita (BSCA)130.18 (1.37%)
Mission Valley (MVLY)10.750.25 (2.27%)
Malaga Financial (MLGF)260 (0%)
Commerce West Bank (CWBK)19.050 (0%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Security California Bancorp (SCAF)19.50 (0%)
Bancfirst (BANF)97.550.25 (0.26%)

Americas United Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Americas United Bank stock analysis. The price movement is easily depicted in the Americas United Bank stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. AUNB closed at 9.2 and traded with a volume of 1085 on the last trading day. Looking at Americas United Bank stock market history data, the P/S ratio was at a low of 1.28 on 28 Nov, 2011. .