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 (%)
Nov 28, 2014 45.99 46.77 45.30 45.95 906,335 -0.29(-0.62%)
Nov 26, 2014 46.23 46.23 46.23 0 -0.26(-0.56%)
Nov 25, 2014 47.32 47.90 46.10 46.49 916,847 -0.83(-1.76%)
Nov 24, 2014 45.93 47.33 45.93 47.32 1,222,059 +1.67(+3.65%)
Nov 21, 2014 46.63 46.89 44.94 45.66 1,637,046 -0.59(-1.28%)
Nov 20, 2014 45.65 46.66 45.60 46.25 854,102 +0.32(+0.70%)
Nov 19, 2014 47.42 47.42 45.58 45.93 1,263,813 -1.21(-2.56%)
Nov 18, 2014 47.00 47.57 46.85 47.14 981,663 +0.04(+0.08%)
Nov 17, 2014 47.09 47.64 46.56 47.10 1,148,934 +0.12(+0.25%)
Nov 14, 2014 46.88 47.39 46.41 46.98 936,930 +0.29(+0.61%)
Nov 13, 2014 47.77 48.17 46.55 46.70 993,970 +0.38(+0.81%)
Nov 12, 2014 45.18 46.34 44.62 46.32 954,040 +0.97(+2.13%)
Nov 11, 2014 45.74 46.00 44.99 45.36 950,066 +0.11(+0.24%)
Nov 10, 2014 44.76 45.76 44.63 45.25 1,078,009 +0.58(+1.30%)
Nov 07, 2014 45.12 45.40 44.30 44.67 1,365,856 -0.52(-1.15%)
Nov 06, 2014 45.92 46.16 43.98 45.19 1,138,628 -0.91(-1.98%)
Nov 05, 2014 46.11 46.91 45.38 46.10 1,509,577 +1.44(+3.23%)
Nov 04, 2014 44.58 46.38 43.02 44.66 2,279,857 +2.85(+6.81%)
Nov 03, 2014 42.32 42.37 40.29 41.81 1,714,023 +1.64(+4.08%)
Oct 31, 2014 40.10 40.54 37.92 40.17 2,627,974 +0.68(+1.72%)
Oct 30, 2014 41.07 41.41 39.13 39.49 1,669,565 -1.73(-4.19%)
Oct 29, 2014 46.19 46.61 40.14 41.22 3,645,663 -6.26(-13.18%)
Oct 28, 2014 45.66 47.90 45.19 47.48 1,381,266 +1.84(+4.02%)
Oct 27, 2014 43.85 46.43 44.20 45.64 1,335,459 +1.44(+3.26%)
Oct 24, 2014 44.79 45.26 44.10 44.20 735,668 -0.74(-1.65%)
Oct 23, 2014 45.42 45.66 44.59 44.94 1,225,996 +0.21(+0.48%)
Oct 22, 2014 45.73 43.48 44.73 2,037,089 +0.01(+0.02%)
Oct 21, 2014 40.94 44.76 40.94 44.72 1,386,273 +4.05(+9.95%)
Oct 20, 2014 40.47 40.93 40.38 40.67 1,148,367 +0.68(+1.70%)
Oct 17, 2014 39.53 40.96 39.49 39.99 1,248,547 +1.30(+3.35%)
Oct 16, 2014 37.63 39.14 37.31 38.69 990,645 +1.25(+3.35%)
Oct 15, 2014 39.03 39.30 36.47 37.44 955,584 -2.02(-5.13%)
Oct 14, 2014 39.34 39.93 38.89 39.46 803,448 +0.55(+1.40%)
Oct 13, 2014 38.20 39.39 37.75 38.92 736,772 +0.77(+2.02%)
Oct 10, 2014 37.25 38.92 37.10 38.15 599,370 +0.72(+1.91%)
Oct 09, 2014 37.56 37.87 36.97 37.43 413,506 -0.15(-0.40%)
Oct 08, 2014 37.04 37.60 36.53 37.58 466,092 +0.73(+1.99%)
Oct 07, 2014 36.64 37.47 36.54 36.85 726,244 +0.09(+0.24%)
Oct 06, 2014 36.32 37.04 36.26 36.76 578,234 +0.72(+1.99%)
Oct 03, 2014 35.98 36.38 35.70 36.04 562,795 +0.39(+1.10%)
Oct 02, 2014 35.92 36.60 35.63 35.65 875,371 -0.37(-1.02%)
Oct 01, 2014 35.72 37.17 35.65 36.02 1,168,764 +0.37(+1.03%)
Sep 30, 2014 34.92 35.67 34.48 35.65 828,471 +0.80(+2.29%)
Sep 29, 2014 34.80 35.29 34.52 34.85 994,837 +0.23(+0.67%)
Sep 26, 2014 34.33 34.76 34.07 34.62 509,438 +0.34(+0.99%)
Sep 25, 2014 34.52 34.96 34.20 34.28 852,512 -0.34(-0.98%)
Sep 24, 2014 34.29 34.69 34.26 34.62 756,155 +0.36(+1.04%)
Sep 23, 2014 34.74 34.87 34.11 34.26 1,300,843 -0.46(-1.33%)
Sep 22, 2014 36.00 36.13 34.47 34.73 1,741,585 -0.12(-0.33%)
Sep 19, 2014 35.65 35.72 34.69 34.84 1,352,900 -0.82(-2.30%)
Sep 18, 2014 35.72 35.96 35.56 35.66 517,745 +0.11(+0.30%)
Sep 17, 2014 35.89 36.20 35.51 35.56 880,631 -0.34(-0.94%)
Sep 16, 2014 36.79 36.84 35.52 35.89 1,562,018 -1.06(-2.87%)
Sep 15, 2014 37.58 38.25 36.86 36.95 685,040 -0.49(-1.31%)
Sep 12, 2014 37.61 37.72 37.36 37.44 315,045 -0.17(-0.45%)
Sep 11, 2014 37.32 37.71 37.19 37.61 677,038 +0.03(+0.07%)
Sep 10, 2014 37.57 37.94 37.09 37.59 513,332 -0.01(-0.02%)
Sep 09, 2014 38.45 38.45 37.59 37.60 564,922 -0.82(-2.13%)
Sep 08, 2014 38.80 39.04 38.34 38.42 607,607 -0.43(-1.10%)
Sep 05, 2014 39.11 39.28 38.59 38.84 509,534 -0.27(-0.68%)
Sep 04, 2014 39.74 39.88 39.07 39.11 839,336 -0.63(-1.59%)
Sep 03, 2014 40.18 40.35 39.67 39.74 973,316 -0.25(-0.62%)
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.