$71.08 +1.11 (%) AmTrust Financial Services Inc - NASDAQ

Aug. 4, 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
8/4/201570.9871.8769.9271.08913,602
8/3/201569.7970.1068.9969.97567,228
7/31/201569.4970.1869.1169.51485,845
7/30/201568.2769.4767.8569.15350,805
7/29/201567.4968.3167.1468.27268,820
7/28/201567.6867.8066.5267.31491,313
7/27/201566.9167.4766.4567.44246,568
7/24/201568.1268.1866.8767.05286,549
7/23/201567.8868.0167.5967.97268,994
7/22/201567.0067.6066.8567.56274,492
7/21/201567.2867.7266.5967.00475,319
7/20/201566.3867.2566.3667.20413,230
7/17/201566.6066.6366.0966.38202,850
7/16/201566.5266.7466.0266.38349,635
7/15/201566.4366.8565.9066.52322,415
7/14/201566.3566.6265.8566.25437,864
7/13/201566.9467.1966.2066.46571,285
7/10/201566.9467.2366.2966.32393,609
7/9/201565.8766.3865.3566.13567,779
7/8/201566.2666.4864.8064.90461,379
7/7/201566.5466.8566.1366.57668,032
7/6/201564.9566.4464.8566.36818,302
7/2/201565.8166.1865.2365.67419,473
7/1/201566.7067.0565.0065.48457,963
6/30/201563.7765.9763.7065.51843,988
6/29/201562.9964.1662.7363.34441,433
6/26/201564.2864.8163.8064.313,497,975
6/25/201564.9865.3263.7263.98455,101
6/24/201564.6065.6664.5664.69492,394
6/23/201564.2164.9464.0064.84534,003
6/22/201563.2764.1863.2664.05381,736
6/19/201562.6363.3062.1763.08375,164
6/18/201561.9362.8061.6062.36327,628
6/17/201561.9962.1061.5061.71311,250
6/16/201561.2362.1961.1961.68274,556
6/15/201561.5061.8060.8761.28294,703
6/12/201561.8162.2761.6061.78268,319
6/11/201560.8062.0060.6161.97264,815
6/10/201559.2860.9559.1760.56360,942
6/9/201560.1860.5958.6759.12507,666
6/8/201561.3161.6660.2260.26317,530
6/5/201561.5061.6060.7161.30223,160
6/4/201560.5161.4360.5161.41311,293
6/3/201560.7861.0260.3060.85227,908
6/2/201561.1561.4760.4960.55295,292
6/1/201561.0961.8860.9661.19339,566
5/29/201560.3660.9059.9260.18239,843
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!