$5.55 0.00 (%) America First Multifamily Investors LP - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAX historical data

Date Open High Low Close Volume
12/2/20165.555.655.505.55135,945
12/1/20165.655.705.505.55258,204
11/30/20165.755.755.605.70117,768
11/29/20165.705.735.605.7037,399
11/28/20165.755.805.655.6554,075
11/25/20165.725.805.705.8023,405
11/23/20165.705.805.655.75201,135
11/22/20165.655.705.655.6593,336
11/21/20165.705.705.655.6586,856
11/18/20165.655.705.605.6073,410
11/17/20165.755.755.635.65106,459
11/16/20165.755.805.705.70130,607
11/15/20165.755.805.705.7054,929
11/14/20165.755.805.705.8096,896
11/11/20165.755.795.655.7596,322
11/10/20165.755.805.705.75186,811
11/9/20165.555.805.505.75226,491
11/8/20165.555.655.555.6599,078
11/7/20165.755.755.555.60314,216
11/4/20165.705.755.665.70124,809
11/3/20165.705.805.705.7059,346
11/2/20165.805.805.705.8077,288
11/1/20165.855.905.755.80232,725
10/31/20165.905.955.805.80169,429
10/28/20165.825.865.785.8588,036
10/27/20165.905.905.805.8265,907
10/26/20165.865.945.855.89138,643
10/25/20165.905.925.775.8560,939
10/24/20165.785.945.775.89178,874
10/21/20165.725.795.725.7784,074
10/20/20165.785.795.715.75104,377
10/19/20165.785.805.715.8061,721
10/18/20165.815.815.735.75101,289
10/17/20165.785.825.765.8158,907
10/14/20165.745.785.735.7691,838
10/13/20165.745.745.715.74107,856
10/12/20165.725.765.705.7381,717
10/11/20165.825.825.685.68101,983
10/10/20165.795.825.765.80144,143
10/7/20165.755.815.745.75104,113
10/6/20165.695.795.685.73179,623
10/5/20165.725.795.615.69212,132
10/4/20165.855.905.685.75239,189
10/3/20165.955.965.855.8573,373
9/30/20165.996.015.905.90186,081
9/29/20166.066.075.995.9980,125
9/28/20166.016.086.006.08101,691
9/27/20166.096.106.076.09183,809
9/26/20166.106.106.066.08124,842
9/23/20166.086.106.076.09127,827
9/22/20166.086.106.056.0592,979
9/21/20166.026.085.976.05102,207
9/20/20166.066.086.006.04189,045
9/19/20166.086.115.945.98201,548
9/16/20166.096.096.056.09152,737
9/15/20166.036.096.006.09121,996
9/14/20165.956.095.916.03210,656
9/13/20166.036.095.915.95256,224
9/12/20165.876.105.876.09157,431
9/9/20166.086.105.895.91237,349
9/8/20166.036.096.026.06204,720
9/7/20166.006.045.996.00192,888
9/6/20166.006.005.986.00120,492
9/2/20165.946.005.925.99271,743
9/1/20165.905.925.875.92188,962
8/31/20165.885.905.825.88162,171
8/30/20165.865.905.835.88236,460
8/29/20165.805.855.785.85322,145
8/26/20165.775.805.715.75239,878
8/25/20165.745.805.725.79231,753
8/24/20165.725.745.705.7492,150
8/23/20165.735.755.715.7255,494
8/22/20165.695.715.685.7169,203
8/19/20165.755.765.675.69151,159
8/18/20165.735.755.715.72190,177
8/17/20165.725.735.705.73185,150
8/16/20165.745.745.695.72113,547
8/15/20165.755.775.695.74223,189
8/12/20165.695.755.695.70177,509
8/11/20165.645.685.645.67155,209
8/10/20165.645.675.625.6276,663
8/9/20165.645.665.635.6490,504
8/8/20165.595.665.585.65134,493
8/5/20165.555.605.475.5798,160
8/4/20165.465.575.465.54125,082
8/3/20165.545.555.465.50140,811
8/2/20165.655.675.485.56236,469
8/1/20165.705.705.655.66107,493
7/29/20165.675.695.665.66185,942
7/28/20165.635.675.635.66120,463
7/27/20165.655.665.605.64104,715
7/26/20165.635.655.625.65115,995
7/25/20165.615.645.595.64153,818
7/22/20165.605.635.585.60119,860
7/21/20165.605.615.585.6055,803
7/20/20165.585.625.585.60138,779
7/19/20165.575.605.575.5855,720
7/18/20165.595.595.575.5853,569
7/15/20165.565.595.565.5944,178
7/14/20165.565.595.555.5685,467
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center