$24.11 +0.18 (%) AmTrust Financial Services Inc - NASDAQ

Jun. 29, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center