$25.05 +0.64 (%) AmTrust Financial Services Inc - NASDAQ

Feb. 12, 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
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
12/4/201562.2863.9862.0863.91560,389
12/3/201562.9863.3361.6062.00430,574
12/2/201563.4063.7362.6062.65319,785
12/1/201562.5063.8762.5063.60497,664
11/30/201562.3563.1162.0362.51558,345
11/27/201562.0862.6461.7262.63143,074
11/25/201562.1162.4961.3262.28312,390
11/24/201561.9262.3061.5361.92611,550
11/23/201561.1762.4261.0662.39724,444
11/20/201561.2662.0660.7061.35770,512
11/19/201559.9161.3459.7761.25754,636
11/18/201560.2960.8059.4059.731,122,574
11/17/201560.8861.6160.2360.27779,034
11/16/201559.8760.9859.0060.93944,022
11/13/201558.6959.8658.3758.641,580,457
11/12/201560.9661.3557.3658.252,420,879
11/11/201562.7163.0560.7260.994,490,454
11/10/201566.7467.2265.5866.57442,894
11/9/201567.0967.9066.4766.87522,896
11/6/201565.8367.8365.5467.42420,478
11/5/201564.8665.7464.3865.20579,383
11/4/201565.5066.8364.4664.55550,588
11/3/201569.9971.2665.0565.78938,413
11/2/201568.2268.5067.3367.73470,558
10/30/201568.9469.1668.0968.22288,769
10/29/201568.7469.0868.4668.72406,182
10/28/201568.8669.1468.4468.75818,592
10/27/201569.0169.2068.4268.81336,690
10/26/201568.6069.1168.5668.79304,627
10/23/201569.1669.2068.5868.88295,017
10/22/201568.9968.9967.8068.33295,040
10/21/201568.7869.7468.2068.80307,222
10/20/201568.1969.2368.1968.50335,655
10/19/201568.0068.5067.6768.37397,385
10/16/201567.1568.4266.5768.26298,922
10/15/201566.2566.9865.8666.82540,431
10/14/201565.8366.2265.2965.94635,219
10/13/201566.4767.0365.6065.83524,849
10/12/201565.9767.1265.7367.01273,830
10/9/201566.0066.5665.6566.11486,766
10/8/201565.1766.5164.5565.921,047,447
10/7/201564.1165.0563.5465.03309,980
10/6/201563.7064.5563.4564.24331,436
10/5/201562.6263.8262.4163.62327,080
10/2/201560.7062.0060.2461.98319,437
10/1/201563.1763.3360.4661.32528,787
9/30/201562.4563.2261.9362.98787,327
9/29/201560.1761.7259.8861.66481,254
9/28/201561.5761.9259.8760.21314,529
9/25/201561.9062.4561.6462.05370,431
9/24/201560.7161.7060.4861.57362,482
9/23/201560.8661.1660.2161.01175,131
9/22/201561.3061.5260.2160.63361,359
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center