Absecon Bancorp (ASCN)
OTCMKTS · Delayed Price · Currency is USD
103.90
-1.10 (-1.05%)
At close: Jun 23, 2025
Absecon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | -8.41% | 10 |
| Jun 23, 2025 | 101.00 | 103.90 | 101.00 | 103.90 | 103.90 | -1.05% | 800 |
| Jun 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.10 | 3.96% | 400 |
| Jun 9, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.13 | - | 62 |
| May 13, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 100.13 | 1.25% | 250 |
| May 7, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 98.90 | - | 300 |
| May 6, 2025 | 99.00 | 99.75 | 99.00 | 99.75 | 98.90 | 0.78% | 100 |
| May 2, 2025 | 98.98 | 98.98 | 98.98 | 98.98 | 98.13 | -3.06% | 15 |
| Apr 11, 2025 | 95.00 | 102.10 | 95.00 | 102.10 | 101.23 | 6.35% | 1,202 |
| Apr 7, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.18 | -0.26% | 10 |
| Apr 4, 2025 | 95.00 | 96.99 | 95.00 | 96.25 | 95.43 | -0.76% | 323 |
| Apr 3, 2025 | 97.00 | 97.00 | 96.99 | 96.99 | 96.16 | -0.01% | 250 |
| Mar 26, 2025 | 97.01 | 98.00 | 97.00 | 97.00 | 96.17 | -3.96% | 125 |
| Mar 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.13 | -3.81% | 100 |
| Mar 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.21 | 5.00% | 10 |
| Mar 6, 2025 | 92.00 | 100.00 | 92.00 | 100.00 | 98.29 | 9.89% | 110 |
| Mar 4, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 89.45 | - | 9 |
| Feb 25, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 89.45 | 5.51% | 91 |
| Feb 11, 2025 | 90.00 | 90.00 | 86.25 | 86.25 | 84.78 | -17.86% | 189 |
| Feb 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.21 | 16.67% | 9 |
| Jan 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.46 | -12.06% | 1 |
| Jan 29, 2025 | 102.34 | 102.34 | 102.34 | 102.34 | 100.59 | 4.96% | 1 |
| Jan 28, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 95.84 | 0.26% | 100 |