Athens Bancshares Stock Price History, AFCB Historical Prices

Add to My Stocks
$55 $0 (0%) AFCB stock closing price Jun 15, 2018 (Closing)

The 10 year data of Athens Bancshares stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Athens Bancshares price to earnings ratio data. The stock price was at a 5 year high of $55 on Jun 12, 2018 as seen from Athens Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 55 55 55 55 129 21.83 3.75
2018-06-14 54.99 55 54.99 55 871 21.83 3.75
2018-06-13 54.75 54.99 54.25 54.99 776 21.82 3.75
2018-06-12 56 56 55 55 3,578 21.83 3.75
2018-06-04 0 0 0 44.5 18 - -
2018-06-01 45 45 44.5 44.5 465 17.66 3.03
2018-05-31 0 0 0 42.05 0 - -
2018-05-30 0 0 0 42.05 0 - -
2018-05-29 42.05 42.05 42.05 42.05 300 16.69 2.87
2018-05-25 0 0 0 43 0 - -
2018-05-24 0 0 0 43 0 - -
2018-05-23 0 0 0 43 0 - -
2018-05-22 0 0 0 43 0 - -
2018-05-21 43 43 43 43 200 17.06 2.93
2018-05-18 0 0 0 44.5 0 - -
2018-05-17 0 0 0 44.5 0 - -
2018-05-16 0 0 0 44.5 0 - -
2018-05-15 44.5 44.5 44.5 44.5 200 17.66 3.03
2018-05-14 0 0 0 43.5 49 - -
2018-05-11 43.5 43.5 43.5 43.5 200 17.26 2.96
2018-05-10 42.05 42.05 42.05 42.05 200 16.69 2.87
2018-05-09 0 0 0 42 0 - -
2018-05-08 0 0 0 42 0 - -
2018-05-07 0 0 0 42 0 - -
2018-05-04 0 0 0 42 0 - -
2018-05-03 0 0 0 42 0 - -
2018-05-02 0 0 0 42 0 - -
2018-05-01 42.25 42.25 42 42 430 16.67 2.86
2018-04-30 0 0 0 42.5 0 - -
2018-04-27 0 0 0 42.5 0 - -
2018-04-26 0 0 0 42.5 0 - -
2018-04-25 0 0 0 42.5 0 - -
2018-04-24 0 0 0 42.5 0 - -
2018-04-23 0 0 0 42.5 0 - -
2018-04-20 0 0 0 42.5 0 - -
2018-04-19 0 0 0 42.5 0 - -
2018-04-18 0 0 0 42.5 0 - -
2018-04-17 0 0 0 42.5 0 - -
2018-04-16 0 0 0 42.5 0 - -
2018-04-13 0 0 0 42.5 0 - -
2018-04-12 0 0 0 42.5 148 - -
2018-04-11 0 0 0 42.5 0 - -
2018-04-10 0 0 0 42.5 25 - -
2018-04-09 0 0 0 42.5 0 - -
2018-04-06 0 0 0 42.5 0 - -
2018-04-05 0 0 0 42.5 0 - -
2018-04-04 0 0 0 42.5 0 - -
2018-04-03 0 0 0 42.5 0 - -
2018-04-02 0 0 0 42.5 0 - -
2018-03-30 0 0 0 42.5 0 - -
2018-03-29 0 0 0 42.5 0 - -
2018-03-28 0 0 0 42.5 0 - -
2018-03-27 0 0 0 42.5 0 - -
2018-03-26 0 0 0 42.5 0 - -
2018-03-23 42.25 42.5 42.25 42.5 201 18.81 2.91
2018-03-22 46 46 44.75 44.75 500 19.8 3.06
2018-03-21 45 51 45 50 1,489 22.12 3.42
2018-03-20 47 47 47 47 200 20.8 3.22
2018-03-19 0 0 0 42 0 - -
2018-03-16 40 42 40 42 500 18.58 2.87
2018-03-15 39.5 39.5 39.5 39.5 400 17.48 2.7
2018-03-14 0 0 0 38 0 - -
2018-03-13 38 38 38 38 503 16.81 2.6
2018-03-12 0 0 0 37.5 0 - -
2018-03-09 0 0 0 37.5 0 - -
2018-03-08 0 0 0 37.5 0 - -
2018-03-07 0 0 0 37.5 0 - -
2018-03-06 37.5 37.5 37.5 37.5 33 16.59 2.57
2018-03-05 37.5 37.5 37.5 37.5 2 16.59 2.57
2018-03-02 0 0 0 39.5 0 - -
2018-03-01 0 0 0 39.5 0 - -
2018-02-28 0 0 0 39.5 0 - -
2018-02-27 0 0 0 39.5 0 - -
2018-02-26 0 0 0 39.5 0 - -
2018-02-23 39.5 39.5 39.5 39.5 1 17.48 2.7
2018-02-22 0 0 0 37.5 0 - -
2018-02-21 0 0 0 37.5 0 - -
2018-02-20 0 0 0 37.5 0 - -
2018-02-19 0 0 0 37.5 0 - -
2018-02-16 0 0 0 37.5 0 - -
2018-02-15 37.5 37.5 37.5 37.5 363 16.59 2.57
2018-02-14 0 0 0 37.5 0 - -
2018-02-13 0 0 0 37.5 0 - -
2018-02-12 0 0 0 37.5 0 - -
2018-02-09 0 0 0 37.5 0 - -
2018-02-08 0 0 0 37.5 0 - -
2018-02-07 0 0 0 37.5 0 - -
2018-02-06 0 0 0 37.5 0 - -
2018-02-05 0 0 0 37.5 0 - -
Get more Data

Athens Bancshares Stock History Chart

View AFCB PE ratio, PS ratio stocks charts and compare with peers.
AFCB Chart
Note: Compare Athens Bancshares stock price history with the index and industry peers.

Athens Bancshares Stock Price History: Past 5 years

Max Stock Price55Jun 12,2018
Min Stock Price16.51Jul 12,2013
Avg Stock Price28.33

Athens Bancshares Historical PE ratio: Past 5 years

Max PE Ratio22.94Apr 17,2014
Min PE Ratio13.3Apr 06,2015
Avg PE Ratio17.12

Athens Bancshares Historical PS ratio: Past 5 years

Max PS Ratio3.75Jun 12,2018
Min PS Ratio1.73Aug 05,2013
Avg PS Ratio2.17

AFCB Industry Peers

Company Price Change (%)
Swk Holdings (SWKH)10.250.25 (2.38%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
First Horizon National (FHN)19.070.03 (0.16%)
First Security (FSGI)2.340 (0%)
Pinnacle Financial (PNFP)63.91.6 (2.44%)
Reliant Bancorp (RBNC)28.460.88 (3.19%)
Franklin Financial Network (FSB)37.950 (0%)

We provide Athens Bancshares share price history along with PE ratio and PS ratio for doing Athens Bancshares fundamental analysis. Athens Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. AFCB stock saw an opening price of $55, and a closing price of $55 on Jun 15, 2018. The average P/S ratio was 2.17 as can be seen from Athens Bancshares stock history.