Atlantic Coast Financial Stock Price History (NASDAQ:ACFC)

Add to My Stocks
$7.77 $0.08 (1.04%) ACFC stock closing price Apr 28, 2017 (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 in the Open, High, Low, Close, and Volume data format along with Atlantic Coast Financial price to earnings ratio data. The Atlantic Coast Financial stock price history chart shows that the stock price reached a high of 101.99 on 16 Apr, 2007, and a low of 0.87 on 16 Apr, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-287.687.947.637.771265418.502.78
2017-04-277.507.797.507.691182018.312.75
2017-04-268.108.107.497.622081118.142.72
2017-04-258.268.268.198.201310519.522.93
2017-04-248.158.357.948.193510419.502.93
2017-04-218.038.107.927.992435819.022.86
2017-04-207.918.007.857.972916218.982.85
2017-04-197.957.957.877.89913118.792.82
2017-04-187.697.887.667.872159118.742.81
2017-04-177.607.817.597.81879318.602.79
2017-04-137.627.637.497.602534818.102.72
2017-04-127.607.627.607.621145618.142.72
2017-04-117.507.627.507.591763018.072.71
2017-04-107.507.547.477.503902917.862.68
2017-04-077.557.597.487.59588218.072.71
2017-04-067.947.947.557.62705818.152.72
2017-04-057.607.767.607.611054118.122.72
2017-04-047.677.727.547.55562517.982.70
2017-04-037.577.607.557.55278017.982.70
2017-03-317.677.747.627.62112718.142.72
2017-03-307.897.897.607.72753318.382.76
2017-03-297.738.057.567.901973118.812.82
2017-03-287.618.277.617.823262518.622.79
2017-03-277.527.767.417.753067418.452.77
2017-03-247.687.687.687.6818218.292.74
2017-03-237.467.717.357.70561118.332.75
2017-03-227.897.897.477.51233417.882.68
2017-03-217.957.957.757.77449518.502.78
2017-03-207.897.907.877.87307018.742.81
2017-03-177.857.937.807.88982218.762.82
2017-03-167.807.857.767.84220618.672.80
2017-03-157.767.857.757.75249818.452.77
2017-03-147.847.917.767.83229718.642.80
2017-03-137.907.947.797.84202318.672.80
2017-03-107.797.856.907.843646218.672.80
2017-03-097.567.837.567.761129518.482.77
2017-03-087.367.467.347.38945317.572.64
2017-03-077.647.647.207.312860817.412.61
2017-03-067.877.887.627.68524018.292.74
2017-03-037.777.927.627.72478018.382.76
2017-03-027.847.847.687.71420518.362.76
2017-03-017.857.907.847.881777818.762.82
2017-02-287.798.007.747.821669818.622.79
2017-02-277.727.907.647.901908618.812.82
2017-02-247.677.897.637.751129618.452.77
2017-02-237.627.967.547.802663618.572.79
2017-02-227.617.847.537.56330018.002.70
2017-02-217.677.757.517.67424618.262.74
2017-02-200.000.000.007.640N/AN/A
2017-02-177.747.857.517.641516518.192.73
2017-02-167.787.817.727.72615918.382.76
2017-02-157.807.817.757.80469018.572.79
2017-02-147.617.797.617.751063918.452.77
2017-02-137.657.747.497.572886418.022.70
2017-02-107.507.657.477.631546918.172.73
2017-02-097.497.507.487.48211417.812.67
2017-02-087.587.637.457.45770217.742.66
2017-02-077.677.757.617.652516418.212.73
2017-02-067.517.697.487.602843118.102.72
2017-02-037.427.507.427.50342617.862.68
2017-02-027.357.387.307.37783217.552.63
2017-02-017.307.437.307.33255017.452.62
2017-01-317.207.277.207.23503117.202.58
2017-01-307.287.287.077.21926017.172.58
2017-01-277.457.457.247.241498217.242.59
2017-01-267.497.497.407.45455917.742.66
2017-01-257.427.447.267.391253217.602.64
2017-01-247.217.607.217.23380021.912.66
2017-01-237.377.417.197.351235522.272.70
2017-01-207.257.477.257.34390022.242.70
2017-01-197.497.497.187.23983621.912.66
2017-01-187.197.517.187.451463922.582.74
2017-01-177.247.517.157.161941321.702.63
2017-01-160.000.000.007.330N/AN/A
2017-01-137.317.457.207.331048322.212.70
2017-01-127.487.487.317.32952922.182.69
2017-01-117.517.557.447.512009922.762.76
2017-01-107.397.517.207.452976622.582.74
2017-01-097.417.477.317.413226122.462.73
2017-01-067.167.647.167.3512311522.262.70
2017-01-056.987.166.977.15973121.672.63
2017-01-046.926.986.846.916034520.942.54
2017-01-036.936.936.766.79891520.582.50
2017-01-020.000.000.006.800N/AN/A
2016-12-306.836.846.766.801542520.612.50
2016-12-296.806.966.686.696062120.272.46
2016-12-287.017.116.636.843408320.732.52
2016-12-277.217.257.017.013792621.242.58
2016-12-260.000.000.007.120N/AN/A
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 8.2 Apr 25,2017
Min Stock Price 1.81 May 23,2012
Avg Stock Price 4.67

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 19.27

Atlantic Coast Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.93 Apr 24,2017
Min PS Ratio 0.09 May 23,2012
Avg PS Ratio 1.48

ACFC Industry Peers

Company Price Change (%)
Auburn National (AUBN)330.35 (1.07%)
Citizens Holding (CIZN)23.50.15 (0.64%)
Heritage Financial (HBOS)30.180.13 (0.43%)
Charter Financial Corp. (CHFN)18.351.95 (9.61%)
Oconee Federal Financial (OFED)25.740.12 (0.47%)
Everbank (EVER)19.50 (0%)
Ks Bancorp (KSBI)210 (0%)

We provide Atlantic Coast Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Atlantic Coast Financial stock analysis. Atlantic Coast Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ACFC closed at 7.77 and traded with a volume of 12654 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. .