$5.61 -0.08 (%) America First Multifamily Investors LP - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAX historical data

Date Open High Low Close Volume
11/21/20145.705.705.555.61137,164
11/20/20145.695.705.655.6985,693
11/19/20145.645.715.625.6957,246
11/18/20145.725.745.635.6784,422
11/17/20145.745.775.725.7259,024
11/14/20145.745.825.665.74124,696
11/13/20145.715.805.715.7757,220
11/12/20145.795.845.735.75142,938
11/11/20145.825.835.765.8192,940
11/10/20145.745.825.745.78100,914
11/7/20145.795.835.755.78117,829
11/6/20145.805.885.755.81123,588
11/5/20145.835.835.755.8258,951
11/4/20145.795.835.755.82111,537
11/3/20145.785.845.765.79111,957
10/31/20145.845.845.755.82164,036
10/30/20145.705.785.625.78144,844
10/29/20145.755.755.685.70163,001
10/28/20145.765.855.725.81143,784
10/27/20145.735.775.665.71139,727
10/24/20145.825.845.755.7890,706
10/23/20145.855.875.805.8286,821
10/22/20145.835.875.765.8388,748
10/21/20145.855.885.685.83275,877
10/20/20145.925.925.775.8289,753
10/17/20145.745.895.705.89257,115
10/16/20145.355.655.355.59219,537
10/15/20145.325.415.225.41239,915
10/14/20145.505.585.055.32656,996
10/13/20145.605.655.515.53216,654
10/10/20145.705.725.605.60230,007
10/9/20145.825.835.695.72139,919
10/8/20145.805.845.765.80172,848
10/7/20145.785.905.575.78240,122
10/6/20145.845.965.795.80122,091
10/3/20145.825.905.825.87125,460
10/2/20145.975.995.725.84259,608
10/1/20145.965.965.885.92135,031
9/30/20145.996.025.965.9883,862
9/29/20145.906.005.876.00181,734
9/26/20145.955.995.925.92105,702
9/25/20146.016.025.986.0157,860
9/24/20146.016.065.996.0292,162
9/23/20146.006.015.985.9881,457
9/22/20146.026.025.986.01106,571
9/19/20146.056.086.006.0081,511
9/18/20146.036.066.006.0552,035
9/17/20145.966.025.966.0038,059
9/16/20146.006.025.916.00219,513
9/15/20146.056.056.026.0353,278
9/12/20146.046.076.026.0568,484
9/11/20146.016.056.006.0271,714
9/10/20146.026.046.016.0368,207
9/9/20146.046.046.006.0194,256
9/8/20146.046.046.026.04166,211
9/5/20146.006.045.996.04129,589
9/4/20146.036.066.006.00100,094
9/3/20146.086.085.995.9970,702
9/2/20145.976.095.976.04109,007
8/29/20146.016.046.006.0354,402
8/28/20146.046.086.006.0178,228
8/27/20146.036.096.026.0881,160
8/26/20146.026.076.006.0264,954
8/25/20146.066.085.955.98160,982
8/22/20146.096.096.026.0237,602
8/21/20146.056.096.016.0589,629
8/20/20146.076.076.026.0363,338
8/19/20146.056.076.016.0277,800
8/18/20146.056.056.006.0179,886
8/15/20146.016.055.986.0449,150
8/14/20145.966.035.966.01131,304
8/13/20145.975.985.965.9668,997
8/12/20145.976.005.945.9676,551
8/11/20145.965.985.905.9651,714
8/8/20145.975.975.915.9433,140
8/7/20145.935.985.915.9341,217
8/6/20145.925.945.865.92166,385
8/5/20145.956.005.855.88177,379
8/4/20145.976.005.955.9578,341
8/1/20146.016.015.965.97128,796
7/31/20146.076.075.975.99144,553
7/30/20146.006.056.006.03108,052
7/29/20146.006.005.976.0057,519
7/28/20146.036.055.985.9986,709
7/25/20145.966.025.965.9748,436
7/24/20145.966.005.935.99109,442
7/23/20145.966.005.966.0055,997
7/22/20146.026.025.935.98152,412
7/21/20146.036.045.965.9798,775
7/18/20145.956.055.956.0087,371
7/17/20146.006.035.875.98156,793
7/16/20145.975.985.905.9875,731
7/15/20145.996.025.935.94131,777
7/14/20145.996.025.975.9739,602
7/11/20146.046.045.975.99103,831
7/10/20146.036.056.036.0543,905
7/9/20146.066.066.026.0533,619
7/8/20146.066.076.006.07133,269
7/7/20146.046.066.006.0372,801
7/3/20146.086.086.046.0516,639
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center