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 (%)
Jul 31, 2017 15.24 15.43 15.18 15.33 1,519,361 +0.14(+0.95%)
Jul 28, 2017 15.15 15.30 15.00 15.18 875,432 +0.03(+0.19%)
Jul 27, 2017 15.47 15.47 15.10 15.15 1,177,125 -0.30(-1.92%)
Jul 26, 2017 15.61 15.61 15.37 15.45 981,376 -0.12(-0.80%)
Jul 25, 2017 15.10 15.67 15.10 15.57 1,701,609 +0.52(+3.43%)
Jul 24, 2017 14.80 15.07 14.70 15.06 1,032,639 +0.23(+1.55%)
Jul 21, 2017 15.11 15.11 14.76 14.83 1,531,481 -0.23(-1.53%)
Jul 20, 2017 15.07 14.82 15.06 801,844 +0.12(+0.83%)
Jul 19, 2017 14.68 15.00 14.65 14.93 1,281,215 +0.30(+2.03%)
Jul 18, 2017 14.58 14.76 14.44 14.64 1,470,550 +0.07(+0.46%)
Jul 17, 2017 14.57 14.68 14.43 14.57 943,400 -0.04(-0.26%)
Jul 14, 2017 14.35 14.71 14.22 14.61 1,014,963 +0.26(+1.80%)
Jul 13, 2017 14.48 14.48 14.25 14.35 2,035,931 -0.13(-0.93%)
Jul 12, 2017 14.51 14.64 14.38 14.48 1,572,174 -0.02(-0.13%)
Jul 11, 2017 14.34 14.51 13.99 14.50 1,605,855 +0.15(+1.07%)
Jul 10, 2017 14.62 14.75 14.24 14.35 1,615,850 -0.31(-2.09%)
Jul 07, 2017 14.89 15.07 14.25 14.65 4,282,018 +0.52(+3.66%)
Jul 06, 2017 14.22 14.33 14.03 14.14 2,676,007 -0.13(-0.94%)
Jul 05, 2017 14.48 14.58 14.10 14.27 2,345,106 -0.23(-1.58%)
Jul 03, 2017 14.49 14.67 14.31 14.50 1,666,862 +0.00(+0.00%)
Jun 30, 2017 14.69 14.80 14.44 14.50 2,171,319 -0.20(-1.37%)
Jun 29, 2017 14.77 14.99 14.35 14.70 2,353,579 +0.09(+0.59%)
Jun 28, 2017 14.15 14.81 14.11 14.62 3,376,702 +0.50(+3.56%)
Jun 27, 2017 13.77 14.19 13.58 14.11 1,960,551 +0.32(+2.34%)
Jun 26, 2017 13.69 14.08 13.51 13.79 2,588,903 +0.21(+1.53%)
Jun 23, 2017 13.63 13.28 13.58 11,540,223 +0.11(+0.84%)
Jun 22, 2017 12.93 13.60 12.92 13.47 1,980,020 +0.57(+4.41%)
Jun 21, 2017 13.20 13.26 12.82 12.90 2,362,509 -0.30(-2.30%)
Jun 20, 2017 13.25 13.34 13.14 13.20 2,271,322 -0.09(-0.71%)
Jun 19, 2017 13.38 13.45 13.15 13.30 1,697,487 -0.07(-0.50%)
Jun 16, 2017 13.26 13.38 12.94 13.37 5,136,651 +0.09(+0.71%)
Jun 15, 2017 13.10 13.46 13.05 13.27 2,015,895 +0.00(+0.00%)
Jun 14, 2017 13.10 13.35 12.81 13.27 2,734,127 +0.15(+1.15%)
Jun 13, 2017 13.01 13.31 12.80 13.12 2,764,557 +0.11(+0.87%)
Jun 12, 2017 12.61 13.19 12.58 13.01 2,381,886 +0.35(+2.77%)
Jun 09, 2017 13.33 13.34 12.53 12.66 3,798,411 -0.68(-5.11%)
Jun 08, 2017 12.85 13.49 12.75 13.34 2,935,933 +0.54(+4.22%)
Jun 07, 2017 12.89 13.72 12.70 12.80 3,214,441 +0.22(+1.73%)
Jun 06, 2017 12.33 12.68 12.06 12.58 2,321,640 +0.22(+1.76%)
Jun 05, 2017 12.67 12.86 12.32 12.36 2,453,926 -0.45(-3.48%)
Jun 02, 2017 13.31 13.31 12.44 12.81 3,564,247 -0.49(-3.70%)
Jun 01, 2017 12.17 13.46 12.09 13.30 4,430,573 +0.85(+6.85%)
May 31, 2017 12.31 12.49 11.73 12.45 5,848,612 +0.27(+2.26%)
May 30, 2017 13.20 13.20 12.16 12.17 4,448,940 -1.09(-8.21%)
May 26, 2017 12.56 13.75 12.55 13.26 9,002,970 +1.47(+12.45%)
May 25, 2017 11.76 11.92 11.70 11.79 1,511,681 +0.09(+0.81%)
May 24, 2017 11.56 11.80 11.55 11.70 1,424,822 +0.16(+1.40%)
May 23, 2017 11.41 11.64 11.24 11.54 1,313,493 +0.21(+1.84%)
May 22, 2017 11.51 11.65 11.18 11.33 2,033,058 -0.16(-1.40%)
May 19, 2017 11.49 11.71 11.28 11.49 1,965,420 +0.06(+0.50%)
May 18, 2017 11.45 11.53 11.38 11.43 1,530,349 +0.09(+0.84%)
May 17, 2017 11.66 11.76 11.30 11.34 2,334,628 -0.43(-3.62%)
May 16, 2017 12.21 12.30 11.74 11.77 3,530,833 -0.46(-3.80%)
May 15, 2017 12.47 12.62 12.18 12.23 2,568,269 -0.20(-1.60%)
May 12, 2017 12.66 13.00 12.43 12.43 1,863,833 -0.28(-2.24%)
May 11, 2017 12.62 12.82 12.32 12.71 1,823,022 +0.01(+0.11%)
May 10, 2017 12.30 12.92 12.16 12.70 4,625,066 +0.56(+4.64%)
May 09, 2017 13.93 13.96 11.49 12.13 10,032,438 -2.52(-17.19%)
May 08, 2017 14.69 14.78 14.44 14.65 2,989,020 -0.12(-0.83%)
May 05, 2017 14.77 14.95 14.66 14.78 1,547,830 +0.07(+0.45%)
May 04, 2017 14.47 14.78 14.43 14.71 1,564,192 +0.30(+2.10%)
May 03, 2017 14.53 14.64 14.40 14.41 1,640,668 -0.18(-1.23%)
May 02, 2017 14.96 15.33 14.27 14.59 3,289,136 -0.74(-4.82%)
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.