Absecon Bancorp (ASCN)
OTCMKTS
· Delayed Price · Currency is USD
102.10
+6.10 (6.35%)
At close: Apr 11, 2025
Absecon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 95.00 | 102.10 | 95.00 | 102.10 | 102.10 | 6.35% | 1,202 |
| Apr 7, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.26% | 10 |
| Apr 4, 2025 | 95.00 | 96.99 | 95.00 | 96.25 | 96.25 | -0.76% | 323 |
| Apr 3, 2025 | 97.00 | 97.00 | 96.99 | 96.99 | 96.99 | -0.01% | 250 |
| Mar 26, 2025 | 97.01 | 98.00 | 97.00 | 97.00 | 97.00 | -3.96% | 125 |
| Mar 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -3.81% | 100 |
| Mar 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.10 | 5.00% | 10 |
| Mar 6, 2025 | 92.00 | 100.00 | 92.00 | 100.00 | 99.14 | 9.89% | 110 |
| Mar 4, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.22 | - | 9 |
| Feb 25, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.22 | 5.51% | 91 |
| Feb 11, 2025 | 90.00 | 90.00 | 86.25 | 86.25 | 85.51 | -17.86% | 189 |
| Feb 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.10 | 16.67% | 9 |
| Jan 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.23 | -12.06% | 1 |
| Jan 29, 2025 | 102.34 | 102.34 | 102.34 | 102.34 | 101.46 | 4.96% | 1 |
| Jan 28, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.66 | 0.26% | 100 |
| Jan 23, 2025 | 100.00 | 100.00 | 95.00 | 97.25 | 96.42 | 13.08% | 335 |
| Dec 13, 2024 | 81.00 | 86.00 | 81.00 | 86.00 | 84.37 | 6.17% | 815 |
| Dec 10, 2024 | 80.10 | 87.57 | 80.10 | 81.00 | 79.47 | -16.92% | 282 |
| Dec 9, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.65 | 21.88% | 10 |
| Dec 3, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.48 | - | 600 |
| Nov 26, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.48 | - | 100 |
| Nov 21, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.48 | - | 254 |