$4.95 -0.05 (%) America First Multifamily Investors LP - NASDAQ

Feb. 8, 2016 | 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
2/8/20164.984.984.874.9568,679
2/5/20164.985.044.965.0076,655
2/4/20165.005.034.965.0289,373
2/3/20164.995.054.955.0078,868
2/2/20164.914.994.864.95113,027
2/1/20165.035.064.954.9670,694
1/29/20164.865.104.854.98373,796
1/28/20164.724.864.694.8690,003
1/27/20164.714.764.684.7137,177
1/26/20164.634.774.604.75145,526
1/25/20164.724.744.524.56117,200
1/22/20164.694.754.654.72103,101
1/21/20164.534.644.454.60196,430
1/20/20164.494.584.274.53574,115
1/19/20164.744.774.414.51436,551
1/15/20164.664.794.554.71185,173
1/14/20164.594.794.474.73362,276
1/13/20164.834.844.574.66439,372
1/12/20164.924.974.684.82408,249
1/11/20165.015.044.884.91325,913
1/8/20165.045.075.005.0183,578
1/7/20165.025.064.985.00160,189
1/6/20165.075.125.025.05109,838
1/5/20165.045.155.035.14104,765
1/4/20165.025.085.005.07112,816
12/31/20155.035.095.015.06254,062
12/30/20155.095.125.025.03244,172
12/29/20155.205.205.075.12292,432
12/28/20155.265.295.225.27233,002
12/24/20155.265.295.215.2384,794
12/23/20155.245.275.135.24173,467
12/22/20155.195.235.175.2161,088
12/21/20155.085.225.075.19184,312
12/18/20155.105.225.075.08266,268
12/17/20155.155.174.985.12558,373
12/16/20155.195.205.125.15229,560
12/15/20155.125.205.105.17310,133
12/14/20155.185.225.115.18324,908
12/11/20155.285.285.175.21219,928
12/10/20155.305.315.245.27111,583
12/9/20155.305.365.275.30139,596
12/8/20155.285.365.205.28220,679
12/7/20155.335.365.275.29178,910
12/4/20155.305.405.305.33145,405
12/3/20155.325.395.305.31126,279
12/2/20155.445.445.315.3289,430
12/1/20155.455.455.395.4397,667
11/30/20155.445.465.385.4385,649
11/27/20155.395.475.385.4260,022
11/25/20155.395.435.355.40101,562
11/24/20155.365.415.315.41191,359
11/23/20155.415.415.315.37366,163
11/20/20155.415.455.365.39113,905
11/19/20155.375.415.355.3979,124
11/18/20155.415.435.355.38136,661
11/17/20155.465.495.415.4453,827
11/16/20155.475.475.405.4448,355
11/13/20155.395.485.395.4595,354
11/12/20155.455.555.415.48128,936
11/11/20155.395.475.375.4494,334
11/10/20155.365.435.335.3587,429
11/9/20155.365.505.365.36113,699
11/6/20155.355.425.345.37148,961
11/5/20155.455.455.375.3766,271
11/4/20155.455.505.455.4533,847
11/3/20155.505.515.435.45102,158
11/2/20155.465.515.455.48131,495
10/30/20155.405.495.395.46156,306
10/29/20155.355.395.305.3979,404
10/28/20155.345.405.265.32105,303
10/27/20155.365.415.325.35126,269
10/26/20155.435.465.325.3253,042
10/23/20155.415.495.345.41140,591
10/22/20155.325.455.275.36108,948
10/21/20155.355.405.305.35102,101
10/20/20155.385.445.355.4343,727
10/19/20155.425.475.365.3681,165
10/16/20155.415.445.355.4479,971
10/15/20155.345.495.325.45117,552
10/14/20155.405.405.325.3768,814
10/13/20155.395.455.305.4192,131
10/12/20155.375.445.355.3852,621
10/9/20155.345.415.345.3492,422
10/8/20155.395.415.325.35116,073
10/7/20155.355.435.345.37184,497
10/6/20155.335.405.275.3454,879
10/5/20155.265.385.255.3181,545
10/2/20155.145.265.145.2575,133
10/1/20155.215.225.145.1497,285
9/30/20155.235.245.185.2047,010
9/29/20155.255.255.125.18115,630
9/28/20155.375.445.165.22167,680
9/25/20155.565.565.455.49116,188
9/24/20155.515.585.475.52111,004
9/23/20155.555.585.525.5281,198
9/22/20155.525.575.485.54135,460
9/21/20155.525.575.485.5281,068
9/18/20155.485.585.445.5493,983
9/17/20155.485.555.425.5294,873
9/16/20155.465.505.375.4870,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center