Absecon Bancorp (ASCN)
OTCMKTS · Delayed Price · Currency is USD
121.00
+1.00 (0.83%)
At close: Aug 4, 2026
Absecon Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 123.50 | 123.50 | 121.00 | 121.00 | 119.95 | 0.83% | 240 |
| Jul 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.96 | 3.45% | 25 |
| Jun 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.99 | 0.91% | 13 |
| Jun 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 113.95 | -0.85% | 480 |
| Jun 2, 2026 | 116.99 | 116.99 | 116.99 | 116.99 | 114.93 | - | 50 |
| May 29, 2026 | 116.99 | 116.99 | 116.99 | 116.99 | 114.93 | 2.17% | 13 |
| May 27, 2026 | 114.51 | 114.51 | 114.51 | 114.51 | 112.48 | 2.15% | 12 |
| May 22, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 110.12 | -0.01% | 280 |
| May 21, 2026 | 112.10 | 112.11 | 112.10 | 112.11 | 110.13 | -0.79% | 212 |
| May 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.01 | -2.58% | 50 |
| May 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 113.95 | -2.52% | 25 |
| Apr 28, 2026 | 118.99 | 118.99 | 118.99 | 118.99 | 116.89 | 3.47% | 3 |
| Apr 24, 2026 | 112.01 | 115.00 | 112.01 | 115.00 | 112.97 | 2.68% | 313 |
| Apr 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.02 | 0.89% | 10 |
| Apr 17, 2026 | 111.01 | 111.01 | 111.01 | 111.01 | 109.05 | 2.83% | 105 |
| Feb 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 106.04 | - | 10 |
| Feb 18, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 106.04 | - | 18 |