$25.84 +0.10 (%) AmTrust Financial Services Inc - NASDAQ

Aug. 24, 2016 | 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
8/24/201625.8425.9225.7725.84549,311
8/23/201625.6625.8325.4325.74762,846
8/22/201625.7325.8225.5725.67443,463
8/19/201625.6325.7325.4825.73327,376
8/18/201625.6425.8825.4125.61446,840
8/17/201626.0326.0925.5825.71409,354
8/16/201626.0026.1325.7725.93586,422
8/15/201625.7726.0325.7725.96455,402
8/12/201626.1026.1025.7825.87339,146
8/11/201625.9626.1925.7926.15492,477
8/10/201626.2426.2525.9226.02541,489
8/9/201626.2026.3626.0226.35529,440
8/8/201625.8026.2825.8026.24645,145
8/5/201625.7225.8225.5625.80666,365
8/4/201625.6625.8125.5625.62634,412
8/3/201624.8425.6324.8325.601,175,827
8/2/201624.8825.3724.5324.851,466,080
8/1/201623.9924.3523.9424.311,432,420
7/29/201624.0524.0923.7323.871,128,963
7/28/201624.1524.3124.0024.08686,895
7/27/201624.1624.3424.1124.15801,312
7/26/201624.2224.2623.9424.151,200,120
7/25/201624.6924.7324.1724.181,336,018
7/22/201624.6824.8824.4424.70839,651
7/21/201624.7524.8824.4124.591,087,393
7/20/201624.5724.9324.5524.86727,178
7/19/201624.6624.8124.5024.69707,752
7/18/201625.2525.3424.8824.89792,506
7/15/201625.3225.6025.1125.32860,971
7/14/201624.9125.4724.8325.401,215,402
7/13/201624.9124.9124.2924.751,659,940
7/12/201624.6525.1724.6524.87952,899
7/11/201624.7124.9124.7024.74871,470
7/8/201624.4324.8624.2024.70811,988
7/7/201624.1224.5324.1124.29478,734
7/6/201624.2124.3924.1024.23824,079
7/5/201624.0524.5124.0424.301,541,347
7/1/201624.3324.6424.1024.41716,309
6/30/201623.9524.5023.8724.501,242,566
6/29/201624.0024.2123.8924.11845,531
6/28/201623.9224.2323.7924.08853,238
6/27/201623.9724.1423.5523.67969,446
6/24/201624.4924.8824.1424.141,812,811
6/23/201625.3025.5925.1725.46574,286
6/22/201625.1325.4024.9725.01652,196
6/21/201625.0725.1724.9125.06535,244
6/20/201625.3225.5525.0125.06471,176
6/17/201624.9125.2824.8025.051,345,256
6/16/201624.8925.1224.5925.04434,654
6/15/201625.1725.2224.9124.93583,357
6/14/201625.1225.1924.9224.98691,551
6/13/201625.8025.9125.1325.18555,982
6/10/201626.1126.3925.8525.97402,290
6/9/201626.3626.4826.1626.29375,310
6/8/201626.4126.6526.1826.46346,953
6/7/201626.3526.6226.3326.38791,368
6/6/201626.3926.5526.2026.44788,344
6/3/201626.5626.5926.0826.39331,012
6/2/201626.5026.8026.4526.75497,967
6/1/201626.4826.7626.1326.67850,107
5/31/201626.3326.6226.2926.52522,242
5/27/201626.2426.5626.1826.33507,522
5/26/201626.1826.4226.0826.29493,951
5/25/201626.2726.6226.1826.24430,104
5/24/201626.1826.5226.1026.21787,773
5/23/201626.6526.7325.9926.16693,245
5/20/201626.2026.8426.1126.76822,884
5/19/201626.2826.4925.6026.08720,487
5/18/201625.8026.5825.1726.461,424,187
5/17/201626.4126.5125.7625.91587,558
5/16/201626.5726.8226.5026.551,157,304
5/13/201626.1627.0026.1626.64997,011
5/12/201625.9426.2425.8826.19593,817
5/11/201625.8326.2225.6325.64516,285
5/10/201625.5125.8725.4925.83554,626
5/9/201625.4025.6925.2325.49560,439
5/6/201625.3425.5725.1525.45483,458
5/5/201625.2025.6025.1425.44666,816
5/4/201625.8126.0225.0125.221,141,114
5/3/201625.1626.2425.0626.041,075,022
5/2/201624.9325.2424.8025.161,388,648
4/29/201624.8124.9824.7424.851,195,533
4/28/201625.5025.6824.8324.961,493,461
4/27/201625.4025.6925.2625.56675,449
4/26/201624.8525.5224.8125.39944,857
4/25/201625.0025.1824.5124.791,896,856
4/22/201625.4026.0525.4026.01703,943
4/21/201625.2225.5025.0925.351,083,512
4/20/201625.3525.4425.0025.131,002,811
4/19/201625.2925.5425.1525.24566,284
4/18/201625.0625.2524.9625.16778,427
4/15/201625.2525.2524.9825.10598,594
4/14/201625.1725.5225.0625.25595,630
4/13/201624.8925.2024.7725.20860,260
4/12/201624.6324.7124.2124.69694,043
4/11/201624.8224.8724.5024.52992,645
4/8/201624.1324.5724.0924.36918,162
4/7/201624.4024.5223.6823.861,716,661
4/6/201624.7725.0424.4724.561,184,058
4/5/201624.6725.4624.6724.832,534,459
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center