AMTRUST FINANCIAL SVCS $32.25


21/5/2013 04:21 PM  |  NASDAQ : AFSI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

AFSI historical data

Date Open High Low Close Volume
5/21/2013 32.30 32.48 32.10 32.25 2684
5/20/2013 32.36 32.36 32.02 32.24 4557
5/17/2013 32.39 32.44 32.16 32.28 4101
5/16/2013 32.07 32.43 32.00 32.33 6960
5/15/2013 31.73 32.38 31.55 32.07 5528
5/14/2013 31.78 32.22 31.58 31.75 5792
5/13/2013 32.43 32.57 31.88 31.93 3335
5/10/2013 32.41 32.67 32.30 32.40 3690
5/9/2013 32.91 33.04 32.29 32.30 4206
5/8/2013 33.17 33.46 32.99 33.05 2702
5/7/2013 33.58 33.88 33.21 33.30 1946
5/6/2013 33.20 33.52 33.03 33.50 2857
5/3/2013 33.28 33.40 32.96 33.23 3106
5/2/2013 33.56 33.70 32.52 32.90 7409
5/1/2013 32.33 33.69 31.86 32.11 10645
4/30/2013 31.58 31.88 31.42 31.66 4330
4/29/2013 31.59 31.72 31.43 31.55 5446
4/26/2013 30.95 31.80 30.85 31.58 12765
4/25/2013 31.77 31.77 30.96 30.98 8475
4/24/2013 31.34 31.99 30.72 31.74 8849
4/23/2013 31.50 31.77 31.24 31.30 11401
4/22/2013 30.31 32.43 28.86 31.29 32492
4/19/2013 32.42 32.84 32.24 32.69 1977
4/18/2013 32.95 33.13 32.39 32.45 1904
4/17/2013 33.56 33.75 32.88 32.99 2514
4/16/2013 33.52 33.67 33.28 33.66 2186
4/15/2013 33.98 34.14 33.31 33.33 3382
4/12/2013 34.14 34.47 34.10 34.34 1793
4/11/2013 34.53 34.54 34.01 34.24 3088
4/10/2013 34.21 34.63 33.88 34.46 1907
4/9/2013 34.52 34.52 34.17 34.21 2049
4/8/2013 34.31 34.60 33.95 34.42 1636
4/5/2013 34.00 34.36 33.99 34.13 1571
4/4/2013 34.22 34.44 34.10 34.38 636
4/3/2013 34.43 34.53 34.07 34.16 1910
4/2/2013 34.45 34.53 34.07 34.35 2813
4/1/2013 34.71 34.81 33.91 34.25 3058
3/28/2013 34.62 34.83 34.40 34.65 1270
3/27/2013 34.41 34.69 34.09 34.53 2460
3/26/2013 34.91 35.02 34.54 34.78 1685
3/25/2013 35.31 35.45 34.78 34.81 2200
3/22/2013 35.20 35.28 35.03 35.09 1164
3/21/2013 35.14 35.16 34.90 35.07 2644
3/20/2013 35.49 35.60 35.02 35.17 1589
3/19/2013 35.19 35.70 35.15 35.31 1739
3/18/2013 35.22 35.51 34.82 35.11 1497
3/15/2013 36.10 36.22 35.15 35.42 3807
3/14/2013 35.27 36.41 35.22 36.02 5920
3/13/2013 34.83 35.49 34.72 35.29 1636
3/12/2013 35.17 35.83 34.47 34.70 2555
3/11/2013 35.80 35.88 34.94 35.12 3077
3/8/2013 35.57 35.88 35.28 35.76 2030
3/7/2013 34.69 35.47 34.69 35.30 2127
3/6/2013 34.76 34.87 34.24 34.75 1922
3/5/2013 34.18 34.77 34.18 34.74 2502
3/4/2013 33.70 34.14 33.61 34.11 2464
3/1/2013 33.03 34.10 32.80 33.84 2513
2/28/2013 33.45 33.58 33.06 33.25 1674
2/27/2013 32.83 33.57 32.83 33.39 1984
2/26/2013 32.74 32.99 32.51 32.81 1530
2/25/2013 33.63 33.70 32.65 32.66 1463
2/22/2013 33.67 33.67 33.23 33.46 898
2/21/2013 33.69 33.85 33.15 33.44 1131
2/20/2013 34.08 34.31 33.63 33.68 3106
2/19/2013 33.08 34.20 32.97 34.14 7175
2/15/2013 33.28 33.81 32.76 33.03 5727
2/14/2013 32.08 34.53 31.37 33.95 5087
2/13/2013 34.59 34.83 34.45 34.76 2333
2/12/2013 34.50 34.62 34.31 34.37 977
2/11/2013 34.55 34.69 34.27 34.39 1567
2/8/2013 34.78 35.12 34.43 34.63 1787
2/7/2013 34.60 34.81 34.26 34.63 2439
2/6/2013 33.99 34.67 33.87 34.66 2370
2/5/2013 33.75 34.30 33.55 34.10 2627
2/4/2013 33.84 33.92 33.47 33.68 1692
2/1/2013 33.44 33.99 32.92 33.84 2322
1/31/2013 33.08 33.48 32.82 33.24 2018
1/30/2013 33.22 33.39 33.00 33.18 1558
1/29/2013 33.33 33.37 33.13 33.33 2240
1/28/2013 33.32 33.53 33.17 33.28 2279
1/25/2013 33.23 33.52 33.03 33.36 2055
1/24/2013 33.29 33.93 33.03 33.14 3669
1/23/2013 32.80 33.31 32.76 33.25 4087
1/22/2013 32.00 32.74 31.85 32.74 2530
1/18/2013 31.65 31.85 31.42 31.81 1498
1/17/2013 31.59 31.60 31.22 31.58 1268
1/16/2013 31.48 31.57 31.40 31.46 1470
1/15/2013 31.29 31.61 31.00 31.55 2384
1/14/2013 30.82 31.35 30.82 31.32 5067
1/11/2013 30.80 31.01 30.74 31.01 1805
1/10/2013 30.52 30.91 30.31 30.74 2164
1/9/2013 30.15 30.62 30.10 30.37 3286
1/8/2013 30.02 30.38 29.90 30.18 2295
1/7/2013 29.99 30.15 29.67 30.00 1510
1/4/2013 29.56 30.09 29.56 30.01 2289
1/3/2013 29.45 29.54 29.16 29.38 1576
1/2/2013 29.25 29.52 29.03 29.47 1713
12/31/2012 28.09 28.71 28.01 28.69 2584
12/28/2012 28.36 28.58 28.19 28.25 1490
12/27/2012 28.67 28.67 28.32 28.52 2359
Marketplace
Trading Center