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 (%)
Dec 31, 2013 28.82 28.82 28.82 0 -0.06(-0.21%)
Dec 30, 2013 28.80 29.25 28.36 28.88 870,640 +0.33(+1.14%)
Dec 27, 2013 28.40 28.76 28.01 28.56 1,076,768 +0.17(+0.59%)
Dec 26, 2013 27.64 28.58 27.09 28.39 1,068,223 +0.83(+3.03%)
Dec 24, 2013 27.06 27.60 27.06 27.56 764,448 +0.50(+1.85%)
Dec 23, 2013 27.47 27.57 26.78 27.06 1,239,100 -0.52(-1.88%)
Dec 20, 2013 26.39 27.64 26.18 27.57 3,202,077 +1.67(+6.44%)
Dec 19, 2013 25.19 26.64 24.49 25.91 3,755,287 +0.78(+3.11%)
Dec 18, 2013 28.71 29.08 24.75 25.13 7,421,116 -3.59(-12.50%)
Dec 17, 2013 30.98 31.17 27.83 28.72 3,128,271 -2.23(-7.21%)
Dec 16, 2013 30.29 31.74 30.29 30.95 2,826,598 +1.41(+4.79%)
Dec 13, 2013 30.28 31.14 29.36 29.53 2,046,532 -0.03(-0.09%)
Dec 12, 2013 33.52 33.74 26.79 29.56 10,627,872 -4.06(-12.09%)
Dec 11, 2013 35.37 35.47 33.60 33.62 1,272,891 -1.86(-5.25%)
Dec 10, 2013 35.70 35.99 35.42 35.48 388,697 -0.38(-1.05%)
Dec 09, 2013 36.13 36.20 35.51 35.86 385,306 -0.18(-0.51%)
Dec 06, 2013 35.87 36.37 35.69 36.05 0 +0.55(+1.56%)
Dec 05, 2013 35.57 35.92 35.34 35.49 0 -0.25(-0.69%)
Dec 04, 2013 35.19 36.34 34.91 35.74 0 +0.38(+1.07%)
Dec 03, 2013 35.99 36.10 35.17 35.36 375,646 -0.74(-2.04%)
Dec 02, 2013 36.56 36.88 35.99 36.10 517,158 -0.61(-1.65%)
Nov 29, 2013 36.86 36.96 36.64 36.70 0 +0.07(+0.19%)
Nov 27, 2013 36.68 36.96 36.44 36.63 0 -0.04(-0.12%)
Nov 26, 2013 36.50 36.94 36.31 36.68 0 +0.15(+0.41%)
Nov 25, 2013 36.27 36.57 36.04 36.53 214,637 +0.31(+0.86%)
Nov 22, 2013 36.09 36.41 35.73 36.22 0 +0.24(+0.67%)
Nov 21, 2013 35.58 36.31 35.58 35.98 428,166 +0.55(+1.56%)
Nov 20, 2013 35.98 36.62 35.22 35.42 0 -0.52(-1.44%)
Nov 19, 2013 35.99 37.43 35.77 35.94 331,832 -0.01(-0.02%)
Nov 18, 2013 35.90 36.42 35.43 35.95 0 +0.14(+0.39%)
Nov 15, 2013 35.86 36.77 35.34 35.81 0 -0.18(-0.51%)
Nov 14, 2013 35.46 36.36 35.41 35.99 537,206 +0.78(+2.22%)
Nov 12, 2013 35.12 35.61 34.95 35.21 0 +0.07(+0.20%)
Nov 11, 2013 36.18 36.31 34.80 35.14 0 -0.36(-1.01%)
Nov 08, 2013 34.53 35.57 34.53 35.50 0 +0.89(+2.56%)
Nov 07, 2013 35.55 35.73 34.55 34.62 249,116 -0.86(-2.43%)
Nov 06, 2013 36.11 36.19 35.38 35.48 422,451 -0.30(-0.83%)
Nov 05, 2013 34.42 36.07 33.45 35.77 0 +3.25(+9.99%)
Nov 04, 2013 32.59 32.91 32.09 32.53 628,912 -0.02(-0.05%)
Nov 01, 2013 33.61 33.70 32.29 32.54 0 -1.13(-3.36%)
Oct 31, 2013 33.96 34.29 33.54 33.68 0 -0.27(-0.80%)
Oct 30, 2013 34.34 34.35 33.80 33.95 330,948 -0.37(-1.07%)
Oct 29, 2013 34.04 34.42 33.84 34.32 0 +0.30(+0.88%)
Oct 28, 2013 33.84 34.12 33.56 34.02 0 +0.25(+0.75%)
Oct 25, 2013 34.49 34.77 33.70 33.76 0 -0.73(-2.11%)
Oct 24, 2013 34.06 34.58 34.04 34.49 248,336 +0.45(+1.32%)
Oct 23, 2013 34.36 34.58 33.81 34.04 0 -0.10(-0.28%)
Oct 22, 2013 34.69 35.04 33.88 34.14 428,748 -0.32(-0.94%)
Oct 21, 2013 34.37 34.75 34.20 34.47 514,229 +0.27(+0.80%)
Oct 18, 2013 34.22 34.48 33.64 34.19 566,735 +0.40(+1.17%)
Oct 17, 2013 32.82 33.80 31.99 33.80 640,757 +1.00(+3.05%)
Oct 16, 2013 32.34 32.97 32.02 32.80 686,276 +0.69(+2.16%)
Oct 15, 2013 31.80 32.14 31.60 32.10 431,560 +0.18(+0.55%)
Oct 14, 2013 30.76 31.97 30.64 31.93 757,796 +0.94(+3.03%)
Oct 11, 2013 31.60 31.60 30.76 30.99 0 -0.78(-2.46%)
Oct 10, 2013 31.07 31.93 30.77 31.77 1,342,301 +1.09(+3.55%)
Oct 09, 2013 32.58 32.65 30.66 30.68 0 -1.90(-5.82%)
Oct 08, 2013 33.45 33.72 32.57 32.58 750,831 -0.93(-2.78%)
Oct 07, 2013 33.63 33.63 33.31 33.51 0 -0.27(-0.81%)
Oct 04, 2013 33.44 33.86 33.16 33.78 0 +0.21(+0.63%)
Oct 03, 2013 33.80 33.96 33.53 33.57 0 -0.12(-0.36%)
Oct 02, 2013 33.69 33.89 33.22 33.69 492,097 -0.18(-0.54%)
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.