$5.51 +0.05 (%) America First Multifamily Investors LP - NASDAQ

Apr. 24, 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
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
3/10/20155.685.695.655.6753,561
3/9/20155.735.755.635.7083,726
3/6/20155.685.755.575.73241,582
3/5/20155.755.755.685.71160,068
3/4/20155.735.765.705.7672,858
3/3/20155.735.775.735.75163,119
3/2/20155.745.795.725.7569,109
2/27/20155.755.775.715.77104,159
2/26/20155.705.785.705.74157,709
2/25/20155.745.755.665.6783,440
2/24/20155.755.785.725.7477,814
2/23/20155.785.795.665.75185,540
2/20/20155.735.795.665.7961,158
2/19/20155.715.735.675.7264,594
2/18/20155.745.805.665.75148,766
2/17/20155.625.745.575.74231,131
2/13/20155.705.705.605.62123,701
2/12/20155.565.705.555.67142,381
2/11/20155.705.705.555.61140,386
2/10/20155.735.735.675.6893,176
2/9/20155.785.785.685.69121,311
2/6/20155.815.815.665.71137,703
2/5/20155.775.875.725.80246,593
2/4/20155.835.855.765.7691,905
2/3/20155.835.895.785.80153,709
2/2/20155.835.865.785.83179,297
1/30/20155.845.905.755.80243,929
1/29/20155.775.845.755.8489,964
1/28/20155.825.875.765.8073,415
1/27/20155.765.835.765.79125,211
1/26/20155.725.795.685.77144,558
1/23/20155.775.785.685.7269,431
1/22/20155.735.775.715.7746,432
1/21/20155.745.805.685.74131,283
1/20/20155.665.735.645.73200,054
1/16/20155.565.645.535.6448,240
1/15/20155.585.665.535.5545,439
1/14/20155.545.605.465.58132,457
1/13/20155.515.625.475.56129,101
1/12/20155.455.545.425.52224,778
1/9/20155.375.425.285.3996,534
1/8/20155.385.415.295.33157,813
1/7/20155.265.355.265.3383,422
1/6/20155.325.325.205.24183,533
1/5/20155.215.335.215.2995,071
1/2/20155.305.345.235.25135,971
12/31/20145.255.305.175.26635,454
12/30/20145.355.365.225.25364,034
12/29/20145.205.335.135.28410,079
12/26/20145.185.445.185.42323,611
12/24/20145.305.395.215.33157,433
12/23/20145.535.585.205.27390,644
12/22/20145.515.575.415.49202,933
12/19/20145.615.625.515.5784,630
12/18/20145.625.625.495.6068,193
12/17/20145.385.635.385.58128,729
12/16/20145.205.435.205.43224,390
12/15/20145.445.525.225.24323,596
12/12/20145.215.395.205.3892,107
12/11/20145.135.325.115.21174,385
12/10/20145.245.275.115.15134,972
12/9/20145.105.294.945.27504,702
12/8/20145.255.265.105.13361,419
12/5/20145.335.395.245.27408,055
12/4/20145.405.455.355.36275,695
12/3/20145.555.555.435.45186,734
12/2/20145.515.585.505.54118,027
12/1/20145.555.575.505.51135,637
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center