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 (%)
Sep 29, 2017 13.09 13.20 12.99 13.05 915,459 -0.07(-0.52%)
Sep 28, 2017 12.88 13.15 12.73 13.12 825,028 +0.21(+1.63%)
Sep 27, 2017 12.95 12.46 12.91 1,164,184 +0.43(+3.45%)
Sep 26, 2017 12.35 12.62 12.31 12.48 908,992 +0.05(+0.39%)
Sep 25, 2017 12.64 12.64 12.25 12.43 1,246,171 -0.29(-2.26%)
Sep 22, 2017 12.40 12.82 12.40 12.72 1,079,857 +0.31(+2.47%)
Sep 21, 2017 12.35 12.52 12.19 12.41 880,104 +0.06(+0.47%)
Sep 20, 2017 12.36 12.38 12.23 12.36 959,592 +0.01(+0.08%)
Sep 19, 2017 12.41 12.41 12.24 12.35 1,246,887 -0.08(-0.62%)
Sep 18, 2017 12.51 12.58 12.34 12.42 1,259,134 -0.08(-0.61%)
Sep 15, 2017 12.44 12.59 12.38 12.50 2,175,987 +0.04(+0.31%)
Sep 14, 2017 12.45 12.59 12.27 12.46 2,049,413 +0.01(+0.08%)
Sep 13, 2017 12.52 11.87 12.45 1,806,978 +0.58(+4.92%)
Sep 12, 2017 11.64 11.89 11.64 11.87 1,099,687 +0.27(+2.31%)
Sep 11, 2017 11.85 11.23 11.60 1,618,672 +0.37(+3.33%)
Sep 08, 2017 10.94 11.36 10.89 11.23 1,177,317 +0.18(+1.65%)
Sep 07, 2017 11.24 11.26 10.94 11.04 1,541,370 -0.24(-2.12%)
Sep 06, 2017 11.03 11.40 10.88 11.28 1,982,887 +0.27(+2.43%)
Sep 05, 2017 11.85 11.85 11.00 11.02 2,499,129 -0.90(-7.56%)
Sep 01, 2017 11.95 12.20 11.87 11.92 1,356,181 +0.04(+0.32%)
Aug 31, 2017 12.15 12.22 11.84 11.88 2,880,630 -0.22(-1.82%)
Aug 30, 2017 11.99 12.20 11.82 12.10 1,685,783 +0.08(+0.64%)
Aug 29, 2017 12.69 12.79 11.98 12.02 2,491,061 -0.86(-6.69%)
Aug 28, 2017 12.97 12.97 12.55 12.88 1,096,908 -0.11(-0.81%)
Aug 25, 2017 13.09 12.94 12.99 943,553 +0.06(+0.44%)
Aug 24, 2017 12.88 13.05 12.74 12.93 904,716 +0.05(+0.37%)
Aug 23, 2017 12.67 12.98 12.64 12.88 1,252,058 +0.12(+0.98%)
Aug 22, 2017 12.97 13.05 12.71 12.76 1,257,671 -0.14(-1.11%)
Aug 21, 2017 13.16 13.16 12.84 12.90 953,552 -0.22(-1.68%)
Aug 18, 2017 12.98 13.32 12.89 13.12 1,332,587 +0.07(+0.51%)
Aug 17, 2017 13.23 13.43 13.04 13.06 1,175,834 -0.15(-1.16%)
Aug 16, 2017 13.42 13.64 13.18 13.21 1,508,324 -0.19(-1.43%)
Aug 15, 2017 13.49 13.54 13.25 13.40 1,465,364 -0.07(-0.50%)
Aug 14, 2017 13.55 13.77 13.46 13.47 1,110,123 -0.02(-0.14%)
Aug 11, 2017 13.24 13.60 13.22 13.49 1,253,996 +0.25(+1.88%)
Aug 10, 2017 13.52 13.56 13.14 13.24 1,560,320 -0.39(-2.88%)
Aug 09, 2017 14.56 15.33 13.22 13.63 3,369,672 -1.60(-10.50%)
Aug 08, 2017 15.09 15.45 14.99 15.23 1,566,093 -0.05(-0.31%)
Aug 07, 2017 15.18 15.37 15.16 15.28 1,188,444 +0.08(+0.50%)
Aug 04, 2017 15.32 15.01 15.20 765,151 +0.01(+0.06%)
Aug 03, 2017 15.28 15.53 15.17 15.19 676,030 -0.11(-0.75%)
Aug 02, 2017 15.34 15.39 15.14 15.31 1,102,764 -0.04(-0.25%)
Aug 01, 2017 15.41 15.46 15.22 15.34 1,006,526 +0.02(+0.12%)
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%)
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.