Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtrust Financial (NQ: AFSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.64 17.71 17.44 17.49 2,175,623 -0.15(-0.86%)
Mar 30, 2017 17.51 17.67 17.34 17.64 1,277,895 +0.19(+1.09%)
Mar 29, 2017 17.50 17.70 17.35 17.45 1,538,638 -0.06(-0.32%)
Mar 28, 2017 17.25 17.55 17.18 17.50 2,018,554 +0.28(+1.63%)
Mar 27, 2017 17.02 17.38 16.80 17.22 3,318,946 +0.02(+0.11%)
Mar 24, 2017 16.73 17.25 16.67 17.20 3,818,112 +0.51(+3.04%)
Mar 23, 2017 15.86 16.74 15.75 16.70 4,537,710 +0.80(+5.02%)
Mar 22, 2017 15.74 15.93 15.60 15.90 3,225,304 +0.16(+1.01%)
Mar 21, 2017 15.79 15.98 15.56 15.74 4,177,957 -0.05(-0.30%)
Mar 20, 2017 16.40 16.47 15.68 15.79 4,632,401 -0.71(-4.32%)
Mar 17, 2017 18.27 18.30 16.05 16.50 13,924,850 -3.78(-18.65%)
Mar 16, 2017 20.42 20.56 20.21 20.28 1,683,753 -0.12(-0.60%)
Mar 15, 2017 20.49 20.61 20.27 20.41 1,789,719 +0.01(+0.05%)
Mar 14, 2017 20.32 20.46 20.19 20.40 1,022,308 +0.11(+0.56%)
Mar 13, 2017 20.15 20.54 20.05 20.28 1,540,576 +0.16(+0.79%)
Mar 10, 2017 20.08 20.25 19.86 20.12 1,557,168 -0.01(-0.05%)
Mar 09, 2017 20.51 20.64 20.10 20.13 1,658,375 -0.36(-1.74%)
Mar 08, 2017 20.72 20.93 20.47 20.49 965,389 -0.28(-1.36%)
Mar 07, 2017 20.97 21.01 20.63 20.77 1,609,709 -0.21(-0.98%)
Mar 06, 2017 21.41 21.56 20.95 20.98 1,284,607 -0.64(-2.95%)
Mar 03, 2017 21.56 21.65 21.18 21.62 1,468,973 +0.08(+0.35%)
Mar 02, 2017 21.71 22.01 21.44 21.54 2,052,055 -0.21(-0.95%)
Mar 01, 2017 21.79 22.29 21.56 21.75 2,187,384 +0.16(+0.74%)
Feb 28, 2017 20.78 21.60 20.21 21.59 5,410,443 +0.62(+2.95%)
Feb 27, 2017 24.39 24.40 20.89 20.97 9,421,204 -4.99(-19.23%)
Feb 24, 2017 26.04 26.09 25.79 25.96 536,446 -0.10(-0.40%)
Feb 23, 2017 26.20 26.20 25.93 26.07 542,633 +0.01(+0.04%)
Feb 22, 2017 25.83 26.16 25.75 26.06 854,199 +0.13(+0.51%)
Feb 21, 2017 25.82 25.96 25.68 25.92 766,661 +0.26(+1.02%)
Feb 17, 2017 25.66 25.66 25.66 0 -0.18(-0.69%)
Feb 16, 2017 25.84 25.91 25.57 25.84 592,048 +0.09(+0.36%)
Feb 15, 2017 26.05 26.07 25.67 25.75 1,174,184 -0.42(-1.61%)
Feb 14, 2017 26.10 26.22 25.87 26.17 680,987 +0.03(+0.11%)
Feb 13, 2017 25.92 26.14 25.76 26.14 695,440 +0.34(+1.31%)
Feb 10, 2017 25.70 25.88 25.58 25.80 420,902 +0.19(+0.73%)
Feb 09, 2017 25.38 25.72 25.28 25.61 448,166 +0.24(+0.96%)
Feb 08, 2017 25.18 25.55 24.98 25.37 1,188,249 +0.22(+0.86%)
Feb 07, 2017 25.35 25.55 25.12 25.15 674,185 -0.06(-0.22%)
Feb 06, 2017 25.44 25.53 25.15 25.21 718,506 -0.21(-0.81%)
Feb 03, 2017 25.10 25.43 24.95 25.42 774,046 +0.39(+1.58%)
Feb 02, 2017 25.09 25.28 24.99 25.02 503,362 +0.02(+0.08%)
Feb 01, 2017 24.80 25.24 24.77 25.00 772,236 +0.23(+0.95%)
Jan 31, 2017 24.79 24.97 24.58 24.77 383,739 +0.04(+0.15%)
Jan 30, 2017 24.89 25.04 24.67 24.73 907,284 -0.26(-1.05%)
Jan 27, 2017 25.13 25.13 24.70 25.00 867,121 -0.16(-0.63%)
Jan 26, 2017 25.15 25.33 25.10 25.15 895,140 +0.00(+0.00%)
Jan 25, 2017 25.18 25.39 25.06 25.15 1,169,647 +0.02(+0.07%)
Jan 24, 2017 25.04 25.15 24.99 25.14 698,757 +0.16(+0.64%)
Jan 23, 2017 24.91 25.18 24.88 24.98 645,989 +0.06(+0.23%)
Jan 20, 2017 25.08 25.19 24.85 24.92 715,497 -0.11(-0.45%)
Jan 19, 2017 25.30 25.50 24.95 25.03 565,898 -0.27(-1.08%)
Jan 18, 2017 25.40 25.50 25.15 25.30 581,246 -0.03(-0.11%)
Jan 17, 2017 25.48 25.52 25.16 25.33 408,276 -0.08(-0.30%)
Jan 13, 2017 25.41 25.41 25.41 0 +0.05(+0.18%)
Jan 12, 2017 25.59 25.62 25.28 25.36 488,025 -0.28(-1.10%)
Jan 11, 2017 25.60 25.77 25.43 25.64 368,059 +0.04(+0.15%)
Jan 10, 2017 25.43 25.61 25.31 25.61 507,905 +0.21(+0.81%)
Jan 09, 2017 25.84 25.84 25.34 25.40 600,988 -0.41(-1.60%)
Jan 06, 2017 25.79 25.91 25.54 25.81 513,385 +0.16(+0.62%)
Jan 05, 2017 25.76 25.80 25.50 25.65 540,169 -0.06(-0.22%)
Jan 04, 2017 25.70 25.91 25.56 25.71 648,790 +0.11(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.