$60.49 -0.37 (%) AmTrust Financial Services Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFSI historical data

Date Open High Low Close Volume
5/28/201560.8060.8960.1060.49210,391
5/27/201560.3160.9260.0360.86254,432
5/26/201560.8060.9060.0160.10369,253
5/22/201560.4760.6359.5259.86281,274
5/21/201560.7060.8560.5260.53234,804
5/20/201560.6161.0060.0460.88376,588
5/19/201559.8360.6559.7960.26334,656
5/18/201559.2660.2959.1759.92249,693
5/15/201559.6859.8559.0659.42318,801
5/14/201558.6759.7558.2259.69339,386
5/13/201558.1558.5157.9558.22221,276
5/12/201558.0558.6257.3458.16290,376
5/11/201557.7958.4657.6358.38517,047
5/8/201558.6658.8057.6258.12873,217
5/7/201558.8959.1758.3258.48614,207
5/6/201559.8359.8658.3459.15492,465
5/5/201561.1261.8658.7059.64837,733
5/4/201560.8161.5560.3460.73565,937
5/1/201560.1460.9559.6560.79392,954
4/30/201559.9760.0459.0159.47567,210
4/29/201560.0860.9259.8260.05478,298
4/28/201559.6260.6059.2260.21404,104
4/27/201560.5761.2259.6159.75266,239
4/24/201559.4460.4359.2160.27300,715
4/23/201559.3859.8659.0259.41190,334
4/22/201559.3659.9158.6259.68269,490
4/21/201560.2460.4358.8259.51431,408
4/20/201559.0060.7058.8460.20469,972
4/17/201558.7359.1458.4358.77303,312
4/16/201558.7059.3958.5559.21250,806
4/15/201558.1059.6058.1058.70339,042
4/14/201558.8159.0057.9958.04328,492
4/13/201558.4059.4458.3058.78329,971
4/10/201559.4559.7158.0958.32334,045
4/9/201558.3759.3757.8759.34493,283
4/8/201557.8958.3757.6858.28271,154
4/7/201558.2958.5457.7158.10454,020
4/6/201556.9558.3056.6958.18403,658
4/2/201557.0558.1557.0157.24445,656
4/1/201556.7957.5956.3657.19603,737
3/31/201556.8757.1056.3156.99399,728
3/30/201555.3157.1555.1457.06443,991
3/27/201556.1956.3554.9755.01511,885
3/26/201556.8956.8955.3955.93532,937
3/25/201558.3758.5856.9056.94510,868
3/24/201557.8858.6157.6157.98337,704
3/23/201557.2659.0057.0058.14711,076
3/20/201558.2658.3357.2358.05563,853
3/19/201557.1758.2757.1658.12466,758
3/18/201555.9357.2855.9357.15510,077
3/17/201556.3156.7255.8956.21411,672
3/16/201556.6657.5155.8056.22533,520
3/13/201557.9558.3756.5456.58488,656
3/12/201555.8057.8255.6657.67887,838
3/11/201554.4056.0354.4055.81569,485
3/10/201553.8254.5953.2954.34640,150
3/9/201553.4054.1153.1953.72460,724
3/6/201553.6354.7553.1153.31476,084
3/5/201553.5054.2553.2753.87552,858
3/4/201554.2554.4453.2453.41529,520
3/3/201553.8854.6253.3754.34562,829
3/2/201553.7754.2553.5853.88526,656
2/27/201554.8054.8753.8353.90360,046
2/26/201554.2555.2754.1154.71479,769
2/25/201554.5154.7353.7954.08456,545
2/24/201555.3155.4754.6254.71505,024
2/23/201555.9556.0454.8655.32470,303
2/20/201555.5255.9454.6455.76501,414
2/19/201555.1055.9755.0955.43435,609
2/18/201555.4655.9954.8655.24599,909
2/17/201555.6456.0555.0855.55659,573
2/13/201556.5556.9955.3455.60601,077
2/12/201556.1056.8855.8156.491,018,100
2/11/201555.5756.5055.2556.101,534,924
2/10/201555.4155.5754.3554.60909,965
2/9/201553.7055.8153.3954.751,169,785
2/6/201553.1954.0753.1053.83686,874
2/5/201551.9653.1451.7853.05550,951
2/4/201551.6452.4351.6452.02601,309
2/3/201552.1852.5451.4451.97553,670
2/2/201550.6752.1150.6352.07616,976
1/30/201551.7751.8150.5150.62528,388
1/29/201551.8552.4751.1352.25510,143
1/28/201552.1052.5951.5951.67668,524
1/27/201551.7652.3551.4251.84441,811
1/26/201552.2552.4151.5352.20596,545
1/23/201551.5152.0751.1051.93589,466
1/22/201550.2351.5749.5451.55636,525
1/21/201550.0750.7749.5350.05584,577
1/20/201551.2551.4549.8850.11748,198
1/16/201550.1251.5650.0550.88754,016
1/15/201550.1050.3649.4450.00770,649
1/14/201549.9750.1548.8550.11721,665
1/13/201550.5051.2549.8050.36758,787
1/12/201551.7751.8049.5150.251,106,118
1/9/201552.0052.1451.5351.841,063,248
1/8/201551.0852.0550.5452.053,577,479
1/7/201553.5054.0953.3354.00670,708
1/6/201553.4354.4653.0253.28736,127
1/5/201555.0755.4153.2853.52689,006
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center