$5.92 -0.06 (%) America First Multifamily Investors LP - NASDAQ

Oct. 1, 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
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
7/2/20146.056.096.036.0588,788
7/1/20146.006.086.006.0659,843
6/30/20145.986.085.976.02115,134
6/27/20145.986.055.986.0183,879
6/26/20146.016.045.976.01126,806
6/25/20146.106.126.076.0959,133
6/24/20146.066.126.056.1187,876
6/23/20146.006.086.006.05125,472
6/20/20146.006.045.996.02106,483
6/19/20146.006.025.975.99279,907
6/18/20146.046.085.965.96346,784
6/17/20146.056.066.026.0496,080
6/16/20146.106.106.026.03128,108
6/13/20146.036.106.026.0797,550
6/12/20146.046.106.036.0625,341
6/11/20146.006.105.996.0378,504
6/10/20146.036.045.995.99116,016
6/9/20146.076.096.036.03100,819
6/6/20146.036.066.016.0460,956
6/5/20146.006.085.976.03105,787
6/4/20145.996.075.996.0276,170
6/3/20146.006.125.996.01152,928
6/2/20146.076.075.986.01128,950
5/30/20146.016.055.956.0399,535
5/29/20146.026.035.996.0071,875
5/28/20146.046.076.006.00125,691
5/27/20146.006.046.006.00116,946
5/23/20146.006.085.966.01102,371
5/22/20145.946.055.945.9871,897
5/21/20146.016.015.945.9496,183
5/20/20145.996.105.986.00152,936
5/19/20145.956.035.956.0339,929
5/16/20145.996.015.925.9839,840
5/15/20145.986.005.925.9694,537
5/14/20145.956.045.906.01231,106
5/13/20146.036.035.965.96139,602
5/12/20146.056.056.006.0177,471
5/9/20146.006.055.996.01120,323
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center