$5.66 +0.05 (%) America First Multifamily Investors LP - NASDAQ

Jul. 31, 2015 | 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
7/31/20155.635.685.615.66203,390
7/30/20155.575.635.545.61108,687
7/29/20155.585.585.505.5470,993
7/28/20155.545.585.505.5797,768
7/27/20155.505.545.495.5092,708
7/24/20155.575.585.495.5171,983
7/23/20155.605.635.545.5791,470
7/22/20155.505.685.505.6187,038
7/21/20155.525.545.505.5365,390
7/20/20155.555.575.525.5445,004
7/17/20155.575.585.545.5839,975
7/16/20155.585.605.535.5664,487
7/15/20155.625.645.555.5778,357
7/14/20155.635.635.485.60131,822
7/13/20155.625.655.615.6343,751
7/10/20155.655.655.585.6523,999
7/9/20155.655.665.585.6049,976
7/8/20155.555.685.555.6591,770
7/7/20155.655.665.535.6160,374
7/6/20155.555.655.555.6534,920
7/2/20155.525.605.525.5874,459
7/1/20155.555.575.535.5538,906
6/30/20155.555.575.505.55120,469
6/29/20155.605.605.555.5667,440
6/26/20155.655.675.595.60108,645
6/25/20155.745.765.715.7343,550
6/24/20155.705.755.705.7559,460
6/23/20155.725.765.695.7272,618
6/22/20155.775.775.715.71115,476
6/19/20155.735.805.695.7680,371
6/18/20155.765.785.735.7656,315
6/17/20155.715.785.675.76108,214
6/16/20155.645.825.625.71168,226
6/15/20155.585.635.585.6039,640
6/12/20155.595.625.555.5974,141
6/11/20155.575.675.565.5798,007
6/10/20155.645.655.585.58117,734
6/9/20155.635.665.615.6275,363
6/8/20155.665.685.605.6365,003
6/5/20155.675.685.655.6595,346
6/4/20155.675.705.645.70110,528
6/3/20155.635.735.635.64101,413
6/2/20155.645.685.635.6483,871
6/1/20155.695.745.635.64150,743
5/29/20155.635.685.635.6495,175
5/28/20155.655.685.635.6571,023
5/27/20155.635.705.615.6380,217
5/26/20155.655.705.605.67107,751
5/22/20155.605.675.605.6658,799
5/21/20155.625.665.605.63133,294
5/20/20155.635.635.565.6042,165
5/19/20155.635.635.585.6185,113
5/18/20155.615.685.605.6388,851
5/15/20155.585.645.565.6148,497
5/14/20155.605.625.565.62109,472
5/13/20155.625.675.575.6294,226
5/12/20155.555.615.535.6144,402
5/11/20155.535.685.525.5749,089
5/8/20155.545.605.515.54163,900
5/7/20155.555.575.505.56109,546
5/6/20155.535.595.505.56100,297
5/5/20155.565.595.505.5387,129
5/4/20155.555.595.525.55119,537
5/1/20155.585.625.535.5870,034
4/30/20155.595.605.525.55175,528
4/29/20155.545.715.525.55105,391
4/28/20155.535.625.505.5499,023
4/27/20155.535.575.535.56108,746
4/24/20155.455.535.455.5158,381
4/23/20155.555.555.455.46126,742
4/22/20155.525.555.525.5339,537
4/21/20155.565.575.505.54148,514
4/20/20155.575.585.515.55134,585
4/17/20155.545.555.515.5453,161
4/16/20155.535.595.525.5262,968
4/15/20155.545.575.525.55100,032
4/14/20155.515.575.505.5295,597
4/13/20155.525.565.485.48102,491
4/10/20155.535.565.485.5457,614
4/9/20155.545.555.505.5169,589
4/8/20155.535.535.505.5168,252
4/7/20155.555.575.485.49115,921
4/6/20155.525.575.525.5250,652
4/2/20155.475.585.475.5352,209
4/1/20155.575.575.505.5159,637
3/31/20155.525.605.515.57111,201
3/30/20155.615.615.545.5552,818
3/27/20155.595.635.535.60137,168
3/26/20155.625.735.625.6992,952
3/25/20155.725.725.615.6588,280
3/24/20155.655.745.645.6689,950
3/23/20155.665.735.665.68126,523
3/20/20155.655.725.635.7074,415
3/19/20155.655.705.635.6571,802
3/18/20155.695.705.655.69104,821
3/17/20155.635.705.635.7059,342
3/16/20155.635.735.635.6767,700
3/13/20155.655.685.595.64101,656
3/12/20155.635.695.575.6992,086
3/11/20155.655.675.555.62200,184
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!