ACMC - American Church Mortgage Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20192.32002.32002.32002.32002.3200-
Jun 13, 20192.32002.32002.32002.32002.3200300
Jun 12, 20192.32002.32002.32002.32002.3200100
Jun 11, 20192.02002.02002.02002.02002.0200-
Jun 10, 20192.02002.02002.02002.02002.0200-
Jun 07, 20192.02002.02002.02002.02002.0200-
Jun 06, 20192.02002.02002.02002.02002.0200-
Jun 05, 20192.20002.25002.02002.02002.02003,000
Jun 04, 20192.06002.06002.06002.06002.0600-
Jun 03, 20192.06002.06002.06002.06002.0600-
May 31, 20192.06002.06002.06002.06002.0600800
May 30, 20192.10002.10002.07002.07002.07002,300
May 29, 20192.13002.13002.13002.13002.1300100
May 28, 20192.02002.02002.02002.02002.0200-
May 24, 20192.12002.12002.02002.02002.02003,300
May 23, 20192.30002.30002.30002.30002.3000-
May 22, 20192.30002.30002.30002.30002.3000-
May 21, 20192.30002.30002.30002.30002.3000-
May 20, 20192.30002.30002.30002.30002.3000100
May 17, 20192.30002.30002.30002.30002.3000-
May 16, 20192.30002.30002.30002.30002.3000-
May 15, 20192.30002.30002.30002.30002.3000100
May 14, 20192.12002.15002.12002.15002.15001,300
May 13, 20192.15002.15002.15002.15002.1500-
May 10, 20192.15002.15002.15002.15002.1500100
May 09, 20192.15002.15002.15002.15002.1500-
May 08, 20192.15002.15002.15002.15002.1500-
May 07, 20192.15002.15002.15002.15002.1500-
May 06, 20192.15002.15002.15002.15002.1500-
May 03, 20192.15002.15002.15002.15002.1500-
May 02, 20192.15002.15002.15002.15002.1500-
May 01, 20192.15002.15002.15002.15002.1500-
Apr 30, 20192.15002.15002.15002.15002.1500100
Apr 29, 20192.11002.11002.11002.11002.1100600
Apr 26, 20192.12002.12002.12002.12002.1200200
Apr 26, 20190.055 Dividend
Apr 25, 20192.22002.22002.22002.22002.1650100
Apr 24, 20192.35002.35002.22002.22002.1650900
Apr 23, 20192.25002.25002.25002.25002.1943-
Apr 22, 20192.30002.30002.25002.25002.1943500
Apr 18, 20192.08002.08002.08002.08002.0285700
Apr 17, 20192.34002.50002.34002.35002.29183,500
Apr 16, 20192.30002.30002.30002.30002.2430-
Apr 15, 20192.30002.30002.30002.30002.2430100
Apr 12, 20192.30002.30002.30002.30002.2430-
Apr 11, 20192.30002.30002.30002.30002.2430-
Apr 10, 20192.30002.30002.30002.30002.24301,400
Apr 09, 20192.65002.65002.65002.65002.5843-
Apr 08, 20192.65002.65002.65002.65002.5843300
Apr 05, 20192.55002.55002.55002.55002.4868-
Apr 04, 20192.64002.64002.36002.55002.48681,700
Apr 03, 20192.68002.70002.64002.64002.57461,300
Apr 02, 20192.65002.65002.65002.65002.5843-
Apr 01, 20192.65002.65002.65002.65002.5843100
Mar 29, 20192.65002.65002.65002.65002.5843-
Mar 28, 20192.65002.65002.65002.65002.5843300
Mar 27, 20192.50002.50002.50002.50002.4381-
Mar 26, 20192.55002.55002.50002.50002.43815,600
Mar 25, 20192.50002.50002.50002.50002.4381-
Mar 22, 20192.50002.50002.50002.50002.4381-
Mar 21, 20192.50002.50002.50002.50002.4381-
Mar 20, 20192.50002.50002.50002.50002.4381-
Mar 19, 20192.48002.50002.48002.50002.43811,500
Mar 18, 20192.35002.35002.35002.35002.2918-
Mar 15, 20192.35002.35002.35002.35002.2918-
Mar 14, 20192.35002.35002.35002.35002.2918-
Mar 13, 20192.35002.35002.35002.35002.2918-
Mar 12, 20192.35002.35002.35002.35002.2918-
Mar 11, 20192.35002.35002.35002.35002.2918-
Mar 08, 20192.35002.35002.35002.35002.2918200
Mar 07, 20192.45002.45002.45002.45002.38931,000
Mar 06, 20192.49002.50002.47002.47002.40883,500
Mar 05, 20192.21002.21002.21002.21002.1552-
Mar 04, 20192.21002.21002.21002.21002.1552-
Mar 01, 20192.21002.21002.21002.21002.1552-
Feb 28, 20192.21002.21002.21002.21002.1552300
Feb 27, 20192.21002.21002.21002.21002.1552-
Feb 26, 20192.21002.21002.21002.21002.1552500
Feb 25, 20192.30002.35002.15002.21002.15523,100
Feb 22, 20192.42002.42002.42002.42002.3600-
Feb 21, 20192.42002.42002.42002.42002.3600-
Feb 20, 20192.29002.42002.29002.42002.3600400
Feb 19, 20192.44002.45002.15002.15002.09671,400
Feb 15, 20192.12002.12002.12002.12002.0675-
Feb 14, 20192.12002.12002.12002.12002.0675-
Feb 13, 20192.12002.12002.12002.12002.0675-
Feb 12, 20192.12002.12002.12002.12002.0675-
Feb 11, 20192.12002.12002.12002.12002.0675-
Feb 08, 20192.12002.12002.12002.12002.0675-
Feb 07, 20192.15002.15002.12002.12002.0675400
Feb 06, 20192.08002.08002.08002.08002.0285-
Feb 05, 20192.08002.08002.08002.08002.0285-
Feb 04, 20192.08002.08002.08002.08002.0285-
Feb 01, 20192.08002.08002.08002.08002.0285-
Jan 31, 20192.08002.08002.08002.08002.0285-
Jan 30, 20192.08002.08002.08002.08002.0285-
Jan 29, 20192.08002.08002.07002.08002.02851,500
Jan 28, 20192.05002.05002.05002.05001.9992500
Jan 25, 20192.46002.46002.46002.46002.3991-
Jan 25, 20190.085 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...