$25.60 -0.22 (%) AmTrust Financial Services Inc - NASDAQ

Dec. 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
12/2/201625.7525.8225.2825.60708,187
12/1/201625.6226.0025.5725.821,086,159
11/30/201626.0426.0825.4125.46830,464
11/29/201625.8325.9525.6725.91779,958
11/28/201626.1526.2625.7925.82805,191
11/25/201626.0926.3326.0026.12247,060
11/23/201625.8426.0025.6525.94438,789
11/22/201626.3026.3425.5325.66881,856
11/21/201626.1326.2525.8526.18534,314
11/18/201626.0026.1425.7425.96591,163
11/17/201625.8526.0725.6026.04901,816
11/16/201625.5626.0925.3425.931,067,318
11/15/201625.8025.9225.5325.621,336,118
11/14/201625.7626.3725.7626.061,135,037
11/11/201626.0726.1425.4525.641,891,768
11/10/201626.4026.8226.3626.50710,340
11/9/201625.4226.2525.0826.12787,435
11/8/201625.0325.4424.8025.35593,301
11/7/201625.1025.5224.9825.11959,374
11/4/201625.4125.5024.8824.92879,716
11/3/201625.5726.1925.3725.44540,763
11/2/201625.5925.9425.5825.84762,524
11/1/201626.3626.3925.6925.74507,163
10/31/201626.1326.5026.0226.39675,307
10/28/201626.1426.4525.9026.18308,855
10/27/201626.0126.0925.8526.09293,545
10/26/201626.2526.5425.9626.00486,469
10/25/201626.2226.4026.0926.26281,436
10/24/201626.5226.9526.1326.26544,876
10/21/201626.4126.4226.1126.35410,756
10/20/201627.1627.1626.3326.41658,880
10/19/201627.5027.6327.1427.28467,340
10/18/201627.8127.9827.3027.33564,190
10/17/201627.7127.9827.6927.70658,382
10/14/201627.7827.9227.5927.68409,530
10/13/201627.6227.7227.4727.56680,474
10/12/201627.4327.9427.3327.82794,473
10/11/201626.8227.4126.5327.36873,410
10/10/201626.5526.8126.5126.80418,221
10/7/201626.4926.6326.4026.50901,055
10/6/201626.2926.5526.1826.46475,898
10/5/201626.3526.5026.3126.38398,229
10/4/201626.2326.3825.9926.34546,149
10/3/201626.5826.6926.0626.23708,506
9/30/201626.6126.9526.4426.83867,288
9/29/201626.3126.9726.2526.581,063,268
9/28/201626.1926.2825.8226.23703,563
9/27/201626.1726.3226.0326.14554,774
9/26/201626.3526.3926.1226.17745,176
9/23/201626.9126.9126.4926.55638,619
9/22/201626.5627.1426.4826.98978,158
9/21/201626.5726.7326.2526.55699,650
9/20/201626.6626.6826.4026.52526,475
9/19/201626.6126.8526.3726.68448,470
9/16/201626.6726.6726.3126.611,278,196
9/15/201626.3726.7326.1726.72499,423
9/14/201625.8926.5825.8926.33383,233
9/13/201626.4226.7326.3226.46598,550
9/12/201626.2926.7726.0826.71508,969
9/9/201626.8026.9126.3626.36475,515
9/8/201626.6726.9526.5926.85425,110
9/7/201626.6926.8926.5726.86651,251
9/6/201626.7126.7926.2726.78684,706
9/2/201626.3226.6326.0826.57516,658
9/1/201626.4226.6426.0226.35713,478
8/31/201626.3526.5026.1526.49581,483
8/30/201625.8826.4225.8826.31518,198
8/29/201625.9726.1525.8025.95611,755
8/26/201626.1226.2825.7925.91516,262
8/25/201625.9126.2825.8026.16525,902
8/24/201625.8425.9225.7725.84549,311
8/23/201625.6625.8325.4325.74762,846
8/22/201625.7325.8225.5725.67443,463
8/19/201625.6325.7325.4825.73327,376
8/18/201625.6425.8825.4125.61446,840
8/17/201626.0326.0925.5825.71409,354
8/16/201626.0026.1325.7725.93586,422
8/15/201625.7726.0325.7725.96455,402
8/12/201626.1026.1025.7825.87339,146
8/11/201625.9626.1925.7926.15492,477
8/10/201626.2426.2525.9226.02541,489
8/9/201626.2026.3626.0226.35529,440
8/8/201625.8026.2825.8026.24645,145
8/5/201625.7225.8225.5625.80666,365
8/4/201625.6625.8125.5625.62634,412
8/3/201624.8425.6324.8325.601,175,827
8/2/201624.8825.3724.5324.851,466,080
8/1/201623.9924.3523.9424.311,432,420
7/29/201624.0524.0923.7323.871,128,963
7/28/201624.1524.3124.0024.08686,895
7/27/201624.1624.3424.1124.15801,312
7/26/201624.2224.2623.9424.151,200,120
7/25/201624.6924.7324.1724.181,336,018
7/22/201624.6824.8824.4424.70839,651
7/21/201624.7524.8824.4124.591,087,393
7/20/201624.5724.9324.5524.86727,178
7/19/201624.6624.8124.5024.69707,752
7/18/201625.2525.3424.8824.89792,506
7/15/201625.3225.6025.1125.32860,971
7/14/201624.9125.4724.8325.401,215,402
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center