$25.16 +0.31 (%) AmTrust Financial Services Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFSI historical data

Date Open High Low Close Volume
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
4/4/201626.7026.7024.5124.913,526,963
4/1/201625.8326.9125.7126.75706,651
3/31/201625.8726.2525.6925.88850,887
3/30/201626.2126.3525.9226.02587,130
3/29/201625.7226.2825.7226.15574,489
3/28/201625.7525.9425.7225.85383,132
3/24/201625.8226.0025.6725.76938,222
3/23/201626.4426.6025.8625.90675,738
3/22/201626.0026.7525.7426.50935,080
3/21/201625.7626.4225.6926.03970,598
3/18/201625.5225.9825.5025.811,110,537
3/17/201625.1425.6625.0125.56507,994
3/16/201625.8325.8325.0325.16505,505
3/15/201625.0625.8825.0125.45849,056
3/14/201625.5525.8425.0125.14721,700
3/11/201625.8526.4925.8526.20689,221
3/10/201625.6525.8225.4125.61376,672
3/9/201625.5525.9425.4325.47622,205
3/8/201625.1425.5225.0025.29856,340
3/7/201625.6725.7625.2525.30715,796
3/4/201625.6725.8625.4725.73569,533
3/3/201625.9826.0225.3025.67511,915
3/2/201625.3626.0425.3525.951,019,017
3/1/201624.7025.8424.7025.291,522,353
2/29/201624.9525.0624.4424.451,126,841
2/26/201625.4525.5924.9825.00664,479
2/25/201625.3025.4524.8925.40701,019
2/24/201624.7925.4624.3325.411,062,006
2/23/201625.3125.4424.9524.97676,525
2/22/201625.3225.4625.1425.31817,479
2/19/201625.1025.2224.9425.06852,719
2/18/201626.1426.1425.3225.33553,237
2/17/201625.6625.9825.3625.601,105,757
2/16/201625.3425.5025.0225.451,057,930
2/12/201624.3925.0724.2025.051,057,128
2/11/201624.9525.1724.2324.411,796,934
2/10/201626.4126.4125.2425.471,419,442
2/9/201626.3326.6626.0326.451,112,248
2/8/201627.4327.4425.9526.67945,560
2/5/201627.2227.9827.0927.57639,047
2/4/201627.7427.8127.1527.47537,048
2/3/201629.0629.1626.9627.81715,591
2/2/201656.4857.5356.2156.95308,720
2/1/201656.6957.6056.3357.20413,689
1/29/201656.6857.4356.5657.19698,549
1/28/201657.2457.8356.3656.38431,274
1/27/201655.9557.3355.7356.73488,596
1/26/201654.8256.4154.0155.95356,146
1/25/201655.4355.5054.4754.49264,597
1/22/201654.1255.8353.5555.56428,505
1/21/201653.3054.1052.7553.23277,152
1/20/201654.7054.9952.0753.40657,384
1/19/201656.7256.7254.9655.32372,179
1/15/201654.9456.0754.5655.87698,297
1/14/201655.5256.6254.4556.13452,277
1/13/201655.9756.8054.3554.57469,197
1/12/201655.3055.7054.7755.60408,299
1/11/201656.0756.5354.5155.00817,947
1/8/201658.0058.0055.8556.02611,401
1/7/201658.0358.6556.7057.60423,066
1/6/201660.8061.3558.5359.09525,449
1/5/201660.8761.8060.7461.72507,116
1/4/201660.6060.8159.6560.77599,893
12/31/201562.3562.3560.9961.58243,609
12/30/201562.5863.1362.1862.40175,565
12/29/201564.0064.4462.0962.94395,329
12/28/201562.6764.0962.4963.80645,980
12/24/201561.2563.0261.2562.67196,305
12/23/201562.0062.1160.7661.14301,925
12/22/201561.4162.3560.7261.59402,096
12/21/201561.0161.6960.6861.37392,901
12/18/201561.9562.4160.3760.541,096,752
12/17/201562.5262.6561.1661.89454,553
12/16/201562.0663.3760.9261.96819,843
12/15/201562.1562.9560.4660.99588,278
12/14/201560.9262.1460.9261.53570,477
12/11/201561.0661.7460.2060.71314,708
12/10/201562.1462.1960.9261.82420,603
12/9/201563.6364.0062.1262.20354,329
12/8/201562.8264.0062.4563.90697,284
12/7/201564.0064.2763.1463.26330,087
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center