Americas United Bank Stock Price History (OTCMKTS:AUNB)

Add to My Stocks
$9.05 $0.05 (0.55%) AUNB stock closing price Mar 22, 2017 (Closing)

Americas United Bank 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 Americas United Bank P/E ratio data for the stock. The Americas United Bank stock price history chart shows that the stock price reached a high of 9.3 on 31 Jan, 2017, and a low of 2.75 on 31 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-229.059.059.009.051031523.212.90
2017-03-219.079.109.079.10280023.332.91
2017-03-179.109.109.109.10140023.332.91
2017-03-169.109.109.109.10270023.332.91
2017-03-159.059.089.059.08100023.282.91
2017-03-099.109.109.109.1020023.332.91
2017-03-089.109.109.109.10420023.332.91
2017-03-039.059.059.059.0547223.212.90
2017-03-019.209.209.109.13159523.412.92
2017-02-289.159.209.159.20270023.592.94
2017-02-279.159.159.159.1530023.462.93
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
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 Jan 31,2017
Min Stock Price 4.1 Oct 04,2012
Avg Stock Price 6.6

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 19.01

Americas United Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.51 Jul 31,2014
Min PS Ratio 2.12 Mar 23,2012
Avg PS Ratio 3.24

AUNB Industry Peers

Company Price Change (%)
Community 1st Bank (CFBN)5.40.1 (1.82%)
Bank Santa Clarita (BSCA)13.230.03 (0.23%)
Malaga Financial (MLGF)25.010.3 (1.19%)
Commerce West Bank (CWBK)18.50 (0%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Security California Bancorp (SCAF)19.50 (0%)
Bancfirst (BANF)86.21.8 (2.05%)

Americas United Bank historical quotes helps an investor analyze a company's history and do Americas United Bank stock analysis . Americas United Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. AUNB closed at 9.1 and traded with a volume of 2800 on the last trading day. The average P/S ratio was 2.94 as can be seen by Americas United Bank stock price history. .