Absecon Bancorp (ASCN)
OTCMKTS · Delayed Price · Currency is USD
109.00
-8.71 (-7.40%)
At close: Jan 15, 2026
Absecon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -7.40% | 100 |
| Dec 22, 2025 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | 10.01% | 3 |
| Dec 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.93% | 100 |
| Dec 17, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -1.00% | 100 |
| Dec 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | - | 251 |
| Dec 9, 2025 | 102.00 | 105.00 | 101.00 | 105.00 | 103.95 | 3.96% | 681 |
| Dec 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.99 | - | 100 |
| Nov 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.99 | - | 1 |
| Nov 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.99 | 0.01% | 227 |
| Oct 30, 2025 | 101.00 | 101.00 | 99.54 | 100.99 | 99.98 | -0.01% | 747 |
| Sep 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.99 | -13.67% | 94 |
| Sep 25, 2025 | 116.99 | 116.99 | 116.99 | 116.99 | 115.82 | - | 10 |
| Sep 23, 2025 | 116.99 | 116.99 | 116.99 | 116.99 | 115.82 | 11.42% | 5 |
| Sep 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.06 | 6.59% | 149 |
| Sep 9, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 96.69 | -0.49% | 127 |
| Sep 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.17 | -5.57% | 139 |
| Aug 28, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 102.91 | 6.98% | 1 |
| Aug 14, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 96.19 | 0.51% | 100 |