AllianceBernstein Nationa... (AFB)
11.32
0.03 (0.27%)
At close: Mar 04, 2025, 3:41 PM
AFB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.28 | 11.31 | 11.26 | 11.29 | -0.01 | -0.09% | 49,070 |
| Feb 28, 2025 | 11.32 | 11.32 | 11.27 | 11.30 | 0.04 | 0.36% | 73,122 |
| Feb 27, 2025 | 11.26 | 11.28 | 11.25 | 11.26 | 0.01 | 0.09% | 53,100 |
| Feb 26, 2025 | 11.25 | 11.30 | 11.25 | 11.25 | 0.00 | 0.00% | 68,147 |
| Feb 25, 2025 | 11.24 | 11.30 | 11.24 | 11.25 | 0.05 | 0.45% | 63,200 |
| Feb 24, 2025 | 11.18 | 11.24 | 11.18 | 11.20 | -0.01 | -0.09% | 54,400 |
| Feb 21, 2025 | 11.21 | 11.23 | 11.17 | 11.21 | 0.04 | 0.36% | 30,437 |
| Feb 20, 2025 | 11.18 | 11.24 | 11.17 | 11.17 | 0.00 | 0.00% | 54,001 |
| Feb 19, 2025 | 11.15 | 11.18 | 11.12 | 11.17 | 0.05 | 0.45% | 49,932 |
| Feb 18, 2025 | 11.12 | 11.15 | 11.10 | 11.12 | 0.00 | 0.00% | 78,705 |
| Feb 14, 2025 | 11.08 | 11.21 | 11.08 | 11.12 | 0.06 | 0.54% | 63,000 |
| Feb 13, 2025 | 11.10 | 11.10 | 11.04 | 11.06 | 0.02 | 0.18% | 53,800 |
| Feb 12, 2025 | 11.10 | 11.10 | 11.03 | 11.04 | -0.09 | -0.81% | 85,000 |
| Feb 11, 2025 | 11.13 | 11.16 | 11.12 | 11.13 | -0.01 | -0.09% | 43,100 |
| Feb 10, 2025 | 11.16 | 11.20 | 11.14 | 11.14 | 0.00 | 0.00% | 85,031 |
| Feb 7, 2025 | 11.14 | 11.16 | 11.12 | 11.14 | 0.00 | 0.00% | 74,600 |
| Feb 6, 2025 | 11.12 | 11.17 | 11.12 | 11.14 | 0.01 | 0.09% | 76,300 |
| Feb 5, 2025 | 11.12 | 11.17 | 11.12 | 11.13 | 0.06 | 0.54% | 87,500 |
| Feb 4, 2025 | 11.08 | 11.10 | 11.06 | 11.07 | -0.02 | -0.18% | 93,349 |
| Feb 3, 2025 | 11.10 | 11.18 | 11.05 | 11.09 | 0.03 | 0.27% | 51,239 |
| Jan 31, 2025 | 11.03 | 11.07 | 10.97 | 11.06 | 0.05 | 0.45% | 81,039 |
| Jan 30, 2025 | 11.06 | 11.10 | 11.00 | 11.01 | 0.01 | 0.09% | 74,300 |
| Jan 29, 2025 | 11.04 | 11.04 | 10.99 | 11.00 | -0.04 | -0.36% | 54,012 |
| Jan 28, 2025 | 11.04 | 11.06 | 11.01 | 11.04 | 0.00 | 0.00% | 49,600 |
| Jan 27, 2025 | 11.03 | 11.08 | 11.01 | 11.04 | 0.03 | 0.27% | 25,400 |
| Jan 24, 2025 | 11.02 | 11.02 | 10.96 | 11.01 | 0.02 | 0.18% | 33,300 |
| Jan 23, 2025 | 11.00 | 11.03 | 10.98 | 10.99 | -0.07 | -0.63% | 35,604 |
| Jan 22, 2025 | 11.06 | 11.23 | 11.01 | 11.06 | 0.01 | 0.09% | 40,642 |
| Jan 21, 2025 | 11.08 | 11.10 | 10.98 | 11.05 | 0.04 | 0.36% | 40,400 |
| Jan 17, 2025 | 11.08 | 11.08 | 10.96 | 11.01 | 0.02 | 0.18% | 34,215 |
| Jan 16, 2025 | 10.84 | 11.01 | 10.84 | 10.99 | 0.15 | 1.38% | 83,700 |
| Jan 15, 2025 | 10.81 | 10.86 | 10.77 | 10.84 | 0.16 | 1.50% | 42,100 |
| Jan 14, 2025 | 10.67 | 10.71 | 10.67 | 10.68 | -0.02 | -0.19% | 33,421 |
| Jan 13, 2025 | 10.72 | 10.74 | 10.61 | 10.70 | -0.01 | -0.09% | 83,001 |
| Jan 10, 2025 | 10.79 | 10.79 | 10.71 | 10.71 | -0.13 | -1.20% | 91,744 |
| Jan 8, 2025 | 10.87 | 10.87 | 10.80 | 10.84 | -0.02 | -0.18% | 53,800 |
| Jan 7, 2025 | 10.92 | 10.92 | 10.85 | 10.86 | -0.01 | -0.09% | 50,819 |
| Jan 6, 2025 | 10.95 | 10.95 | 10.85 | 10.87 | -0.04 | -0.37% | 58,100 |
| Jan 3, 2025 | 10.92 | 11.01 | 10.87 | 10.91 | 0.01 | 0.09% | 66,217 |
| Jan 2, 2025 | 10.86 | 10.92 | 10.85 | 10.90 | 0.03 | 0.28% | 63,531 |
| Dec 31, 2024 | 10.85 | 10.92 | 10.84 | 10.87 | 0.03 | 0.28% | 118,200 |
| Dec 30, 2024 | 10.80 | 10.88 | 10.80 | 10.84 | 0.02 | 0.18% | 93,431 |
| Dec 27, 2024 | 10.87 | 10.90 | 10.79 | 10.82 | -0.04 | -0.37% | 189,945 |
| Dec 26, 2024 | 10.82 | 10.90 | 10.80 | 10.86 | 0.05 | 0.46% | 46,012 |
| Dec 24, 2024 | 10.91 | 10.92 | 10.81 | 10.81 | -0.08 | -0.73% | 111,529 |
| Dec 23, 2024 | 10.95 | 10.98 | 10.87 | 10.89 | -0.08 | -0.73% | 64,406 |
| Dec 20, 2024 | 10.95 | 11.07 | 10.93 | 10.97 | 0.02 | 0.18% | 144,417 |
| Dec 19, 2024 | 11.06 | 11.13 | 10.91 | 10.95 | -0.13 | -1.17% | 113,224 |
| Dec 18, 2024 | 11.10 | 11.16 | 11.07 | 11.08 | -0.04 | -0.36% | 135,127 |
| Dec 17, 2024 | 11.16 | 11.50 | 11.08 | 11.12 | -0.01 | -0.09% | 96,025 |