Stock Charts

Market Type

ABCB - ABC BANKING CORPORATION

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 21.00 0
2022-07-01 21.00 0
2022-06-30 21.00 118,400
2022-06-29 19.05 0
2022-06-28 19.05 0
2022-06-27 19.05 0
2022-06-24 19.05 1,000
2022-06-23 19.10 0
2022-06-22 19.10 0
2022-06-21 19.10 0
2022-06-20 19.10 0
2022-06-17 19.10 0
2022-06-16 19.10 0
2022-06-15 19.10 45,000
2022-06-14 19.20 0
2022-06-13 19.20 0
2022-06-10 19.20 60
2022-06-09 19.20 0
2022-06-08 19.20 700
2022-06-07 19.25 0
2022-06-06 19.25 0
2022-06-03 19.25 0
2022-06-02 19.25 0
2022-06-01 19.25 44
2022-05-31 19.25 0
2022-05-30 19.25 0
2022-05-27 19.25 0
2022-05-27 19.25 0
2022-05-26 19.25 0
2022-05-25 19.25 0
2022-05-24 19.25 0
2022-05-23 19.25 0
2022-05-20 19.25 0
2022-05-19 19.25 500
2022-05-18 19.50 0
2022-05-17 19.50 0
2022-05-16 19.50 0
2022-05-13 19.50 100
2022-05-12 19.00 0
2022-05-11 19.00 0
2022-05-10 19.00 0
2022-05-09 19.00 0
2022-05-06 19.00 0
2022-05-05 19.00 13,100
2022-05-04 19.00 12,500
2022-05-02 19.25 1,000
2022-04-29 19.25 0
2022-04-28 19.25 200
2022-04-27 19.25 6,301
2022-04-26 19.00 1,007
2022-04-25 19.00 0
2022-04-22 19.00 200
2022-04-21 18.00 20,000
2022-04-20 18.00 0
2022-04-19 18.00 0
2022-04-18 18.00 13
2022-04-15 18.00 21,932
2022-04-14 18.00 0
2022-04-13 18.00 20,600
2022-04-12 18.00 1,646
2022-04-11 17.75 0
2022-04-08 17.75 2,200
2022-04-07 18.00 33,500
2022-04-06 17.45 0
2022-04-05 17.45 47,800
2022-04-04 17.75 0
2022-04-01 17.75 0
2022-03-31 17.75 36,200
2022-03-30 17.45 0
2022-03-29 17.45 0
2022-03-28 17.45 3,000
2022-03-25 17.40 10,000
2022-03-25 17.40 10,000
2022-03-24 17.45 10,000
2022-03-23 18.00 0
2022-03-22 18.00 0
2022-03-21 18.00 925
2022-03-18 18.00 3,000
2022-03-17 18.00 0
2022-03-16 18.00 100
2022-03-15 18.00 308
2022-03-14 18.50 0
2022-03-11 18.50 2,500
2022-03-10 18.90 0
2022-03-09 18.90 0
2022-03-08 18.90 0
2022-03-07 18.90 1,000
2022-03-04 17.00 0
2022-03-03 17.00 0
2022-03-02 17.00 0
2022-02-28 17.00 0
2022-02-25 17.00 0
2022-02-24 17.00 0
2022-02-23 17.00 0
2022-02-22 17.00 114,900
2022-02-21 17.10 0
2022-02-18 17.10 0
2022-02-17 17.10 28,200
2022-02-16 17.00 0
2022-02-15 17.00 2,500
2022-02-14 17.00 300,000
2022-02-11 17.00 500
2022-02-10 17.00 8,000
2022-02-09 17.00 0
2022-02-08 17.00 1,300
2022-02-07 17.05 0
2022-02-04 17.05 0
2022-02-03 17.05 0
2022-01-31 17.05 0
2022-01-28 17.05 0
2022-01-27 17.05 0
2022-01-26 17.05 20,000
2022-01-25 17.40 0
2022-01-24 17.40 700
2022-01-21 17.40 210,700
2022-01-19 17.50 122,000
2022-01-17 17.50 9,500
2022-01-14 17.50 213,500
2022-01-13 17.40 6,000
2022-01-12 17.40 200,000
2022-01-11 17.50 6,700
2022-01-10 17.50 400
2022-01-07 17.50 0
2022-01-06 17.50 2,900
2022-01-05 17.50 19,260
2021-12-31 17.00 0
2021-12-30 17.00 0
2021-12-29 17.00 1,000
2021-12-28 17.00 0
2021-12-27 17.00 0
2021-12-24 17.00 0
2021-12-23 17.00 50,500
2021-12-22 17.50 400
2021-12-21 17.50 500
2021-12-20 17.50 10,000
2021-12-17 17.00 213,000
2021-12-16 17.80 0
2021-12-15 17.80 8,600
2021-12-14 17.80 30,000
2021-12-13 17.80 0
2021-12-10 17.80 700
2021-12-09 17.35 0
2021-12-08 17.35 3,400
2021-12-07 17.30 0
2021-12-06 17.30 0
2021-12-03 17.30 501,020
2021-12-02 17.90 0
2021-12-01 17.90 50,000
2021-11-30 17.90 0
2021-11-29 17.90 0
2021-11-26 17.90 1,000
2021-11-25 18.90 18,200
2021-11-24 18.90 0
2021-11-23 18.90 0
2021-11-22 18.90 20,000
2021-11-19 18.90 100
2021-11-17 19.00 0
2021-11-16 19.00 0
2021-11-15 19.00 0
2021-11-12 19.00 0
2021-11-11 19.00 0
2021-11-10 19.00 23,500
2021-11-09 19.00 1,400
2021-11-08 19.00 1,310
2021-11-05 19.00 300
2021-11-03 19.00 0
2021-10-29 19.00 0
2021-10-28 19.00 1,000
2021-10-27 19.20 2,000
2021-10-26 19.20 2,000
2021-10-25 19.40 0
2021-10-22 19.40 0
2021-10-21 19.40 0
2021-10-20 19.40 300
2021-10-19 19.40 10,900
2021-10-18 19.60 4,900
2021-10-15 19.65 100
2021-10-14 19.60 100
2021-10-13 19.50 0
2021-10-12 19.50 0
2021-10-11 19.50 51,600
2021-10-08 19.45 0
2021-10-07 19.45 1,100
2021-10-06 19.30 38,000
2021-10-05 19.30 1,300
2021-10-04 19.20 8,400
2021-10-01 19.30 0
2021-09-29 19.30 0
2021-09-28 19.30 0
2021-09-27 19.30 5,000
2021-09-24 19.30 737
2021-09-23 19.25 0
2021-09-22 19.25 0
2021-09-21 19.25 1,000
2021-09-20 19.25 500
2021-09-17 19.25 600
2021-09-16 19.25 0
2021-09-15 19.25 5,200
2021-09-14 19.00 4,600
2021-09-13 19.00 2,200
2021-09-10 18.95 0
2021-09-09 18.95 0
2021-09-08 18.95 100
2021-09-07 18.50 0
2021-09-06 18.50 0
2021-09-03 18.50 600
2021-09-02 18.50 2,400
2021-09-01 18.00 100
2021-08-31 17.65 0
2021-08-30 17.65 0
2021-08-27 17.65 50,000
2021-08-26 17.65 211,810
2021-08-25 17.65 0
2021-08-24 17.65 9,730
2021-08-23 17.70 75,700
2021-08-20 17.70 105,100
2021-08-19 17.60 6,100
2021-08-18 17.05 112,500
2021-08-17 17.00 0
2021-08-16 17.00 700,000
2021-08-13 16.50 0
2021-08-12 16.50 0
2021-08-11 16.50 0
2021-08-10 16.50 0
2021-08-09 16.50 2,500
2021-08-06 16.50 0
2021-08-05 16.50 0
2021-08-04 16.50 0
2021-08-03 16.50 0
2021-08-02 16.50 0
2021-07-30 16.50 0
2021-07-29 16.50 800
2021-07-28 16.50 0
2021-07-27 16.50 0
2021-07-26 16.50 204,120
2021-07-23 16.10 0
2021-07-22 16.10 175
2021-07-21 16.05 0
2021-07-20 16.05 0
2021-07-19 16.05 53,200
2021-07-16 16.05 1,000
2021-07-15 16.00 0
2021-07-14 16.00 5,800
2021-07-13 16.00 19,600
2021-07-12 16.00 403,800
2021-07-09 16.00 755,500
2021-07-08 16.00 20,700
2021-07-07 16.00 300
2021-07-06 16.00 2,500
2021-07-05 16.00 3,800