$51.64 -0.29 (%) AmTrust Financial Services Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201451.9252.9751.3851.64757,758
11/25/201452.8653.5051.4951.93820,843
11/24/201451.3052.8751.3052.861,094,095
11/21/201452.0852.3850.2051.001,465,628
11/20/201450.9952.1250.9351.66764,668
11/19/201452.9752.9750.9151.301,131,477
11/18/201452.5053.1352.3352.65878,872
11/17/201452.6053.2252.0152.611,028,627
11/14/201452.3652.9351.8452.48838,823
11/13/201453.3653.8052.0052.16889,890
11/12/201450.4651.7649.8451.74854,141
11/11/201451.0951.3850.2550.66850,583
11/10/201450.0051.1149.8550.54965,129
11/7/201450.4050.7149.4849.891,222,835
11/6/201451.2951.5649.1250.471,019,400
11/5/201451.5052.4050.6951.491,351,507
11/4/201449.7951.8048.0549.882,041,129
11/3/201447.2747.3345.0046.701,535,139
10/31/201444.7945.2842.3644.872,352,794
10/30/201445.8746.2543.7144.111,494,742
10/29/201451.5952.2144.8346.043,264,019
10/28/201451.0053.5050.4753.031,236,631
10/27/201448.9851.8648.7750.981,196,422
10/24/201450.0350.5649.2649.37658,635
10/23/201450.7351.0049.8150.201,097,620
10/22/201450.0051.0848.5649.961,823,782
10/21/201445.7350.0045.7349.951,241,114
10/20/201445.2045.7344.3845.431,028,120
10/17/201444.1545.7544.1144.671,117,810
10/16/201442.0343.7241.6743.22886,913
10/15/201443.5943.9040.7341.82855,523
10/14/201443.9444.6043.4444.08719,318
10/13/201442.6744.0042.1643.47659,624
10/10/201441.6143.4741.4442.61536,609
10/9/201441.9542.3041.2941.81370,207
10/8/201441.3742.0040.8041.98417,287
10/7/201440.9241.8540.8141.16650,198
10/6/201440.5741.3740.5041.06517,686
10/3/201440.1940.6339.8740.26503,864
10/2/201440.1240.8839.8039.82783,710
10/1/201439.9041.5139.8240.231,046,381
9/30/201439.0039.8438.5139.82741,721
9/29/201438.8739.4238.5638.93890,666
9/26/201438.5439.0338.2538.87453,747
9/25/201438.7639.2538.4038.49759,317
9/24/201438.5038.9538.4638.87673,494
9/23/201439.0039.1538.3038.471,158,637
9/22/201440.4240.5638.7038.991,551,198
9/19/201440.0340.1038.9539.121,205,003
9/18/201440.1040.3739.9240.04461,146
9/17/201440.3040.6439.8739.92784,362
9/16/201441.3041.3639.8840.301,391,261
9/15/201442.1942.9541.3841.49610,153
9/12/201442.2342.3541.9142.04280,605
9/11/201441.9042.3441.7642.23603,026
9/10/201442.1842.6041.6442.20457,216
9/9/201443.1743.1742.2042.21503,166
9/8/201443.5643.8343.0543.13541,185
9/5/201443.9144.1243.3243.61453,833
9/4/201444.6244.7843.8743.91747,581
9/3/201445.1145.3044.5444.62866,915
9/2/201444.4545.4344.1044.90653,500
8/29/201444.3144.7743.6644.03453,314
8/28/201443.9544.3843.5844.04508,212
8/27/201445.0945.6143.8944.25743,922
8/26/201444.6345.6344.6345.06630,834
8/25/201444.1844.7943.6944.62517,415
8/22/201443.5344.2143.3143.88632,834
8/21/201443.7544.3543.0043.15526,074
8/20/201443.0143.9542.9543.75494,684
8/19/201444.9445.0642.5043.011,013,420
8/18/201445.8845.8944.7144.97716,186
8/15/201445.5545.6144.5045.42330,272
8/14/201444.8545.3644.8045.17376,046
8/13/201443.9644.9543.7744.59333,754
8/12/201444.0644.7943.4343.76358,593
8/11/201443.8344.6143.4244.14368,887
8/8/201442.8144.1542.5843.63483,231
8/7/201446.0246.0242.0542.661,331,034
8/6/201442.5243.2642.5043.18534,868
8/5/201442.9543.6442.5042.79389,591
8/4/201442.6943.3642.4043.25452,917
8/1/201442.6043.0342.3842.57647,393
7/31/201443.3143.5542.5142.64303,475
7/30/201443.2743.9342.9843.71454,807
7/29/201442.9043.3942.3743.06612,598
7/28/201442.3642.9741.9942.90342,223
7/25/201442.0142.4341.4242.29352,387
7/24/201441.4942.4141.0942.35411,340
7/23/201441.2741.9440.8641.41162,063
7/22/201441.6241.9141.1341.30478,887
7/21/201442.0242.1641.3141.50284,453
7/18/201441.3042.6041.3042.36396,034
7/17/201441.2142.1841.1941.37432,958
7/16/201441.4841.7141.1141.43269,702
7/15/201441.4941.7541.2041.29403,772
7/14/201441.4641.9741.1341.46364,822
7/11/201440.6041.3140.5441.23356,687
7/10/201441.1041.5040.5540.63494,385
7/9/201441.3941.6741.2041.30247,112
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center