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 (%)
Jun 30, 2016 22.20 22.71 22.13 22.71 1,340,545 +0.36(+1.62%)
Jun 29, 2016 22.25 22.44 22.14 22.35 912,203 +0.17(+0.75%)
Jun 28, 2016 22.03 22.32 21.91 22.18 926,287 +0.38(+1.73%)
Jun 27, 2016 22.08 22.24 21.70 21.80 1,052,444 -0.43(-1.95%)
Jun 24, 2016 22.56 22.92 22.24 22.24 1,968,014 -1.22(-5.19%)
Jun 23, 2016 23.30 23.57 23.18 23.45 623,453 +0.41(+1.80%)
Jun 22, 2016 23.15 23.40 23.01 23.04 707,816 -0.05(-0.20%)
Jun 21, 2016 23.09 23.18 22.95 23.08 581,068 +0.00(+0.00%)
Jun 20, 2016 23.32 23.54 23.04 23.08 511,515 +0.01(+0.04%)
Jun 17, 2016 22.95 23.29 22.84 23.07 1,460,429 +0.01(+0.04%)
Jun 16, 2016 22.93 23.13 22.65 23.07 471,866 +0.10(+0.44%)
Jun 15, 2016 23.18 23.23 22.95 22.96 633,300 -0.05(-0.20%)
Jun 14, 2016 23.14 23.20 22.95 23.01 750,757 -0.18(-0.79%)
Jun 13, 2016 23.77 23.87 23.15 23.19 603,582 -0.73(-3.04%)
Jun 10, 2016 24.05 24.31 23.81 23.92 436,731 -0.29(-1.22%)
Jun 09, 2016 24.28 24.39 24.10 24.22 407,442 -0.16(-0.64%)
Jun 08, 2016 24.33 24.55 24.12 24.37 376,657 +0.07(+0.30%)
Jun 07, 2016 24.27 24.52 24.25 24.30 859,120 -0.06(-0.23%)
Jun 06, 2016 24.31 24.46 24.13 24.35 855,837 +0.05(+0.19%)
Jun 03, 2016 24.47 24.49 24.02 24.31 359,351 -0.33(-1.35%)
Jun 02, 2016 24.41 24.69 24.36 24.64 540,600 +0.07(+0.30%)
Jun 01, 2016 24.39 24.65 24.07 24.57 922,888 +0.14(+0.57%)
May 31, 2016 24.25 24.52 24.22 24.43 566,953 +0.18(+0.72%)
May 27, 2016 24.25 24.25 24.25 0 +0.04(+0.15%)
May 26, 2016 24.12 24.34 24.02 24.22 536,240 +0.05(+0.19%)
May 25, 2016 24.20 24.52 24.12 24.17 466,927 +0.03(+0.11%)
May 24, 2016 24.12 24.43 24.04 24.14 855,218 +0.05(+0.19%)
May 23, 2016 24.55 24.62 23.94 24.10 752,597 -0.55(-2.24%)
May 20, 2016 24.13 24.72 24.05 24.65 893,335 +0.63(+2.61%)
May 19, 2016 24.21 24.40 23.58 24.02 782,171 -0.35(-1.44%)
May 18, 2016 23.77 24.48 23.18 24.37 1,546,118 +0.51(+2.12%)
May 17, 2016 24.33 24.42 23.73 23.87 637,861 -0.59(-2.41%)
May 16, 2016 24.47 24.70 24.41 24.46 1,256,386 -0.08(-0.34%)
May 13, 2016 24.10 24.87 24.10 24.54 1,082,369 +0.41(+1.72%)
May 12, 2016 23.89 24.17 23.83 24.12 644,656 +0.51(+2.14%)
May 11, 2016 23.79 24.15 23.61 23.62 560,486 -0.18(-0.74%)
May 10, 2016 23.50 23.83 23.48 23.79 602,110 +0.31(+1.33%)
May 09, 2016 23.40 23.66 23.24 23.48 608,420 +0.04(+0.16%)
May 06, 2016 23.34 23.55 23.17 23.44 524,849 +0.01(+0.04%)
May 05, 2016 23.21 23.58 23.16 23.43 723,905 +0.20(+0.87%)
May 04, 2016 23.77 23.96 23.04 23.23 1,238,810 -0.76(-3.15%)
May 03, 2016 23.18 24.17 23.08 23.99 1,167,059 +0.81(+3.50%)
May 02, 2016 22.96 23.25 22.84 23.18 1,507,536 +0.29(+1.25%)
Apr 29, 2016 22.85 23.01 22.78 22.89 1,297,888 -0.10(-0.44%)
Apr 28, 2016 23.49 23.65 22.87 22.99 1,621,323 -0.55(-2.35%)
Apr 27, 2016 23.40 23.66 23.27 23.54 733,277 +0.16(+0.67%)
Apr 26, 2016 22.89 23.51 22.86 23.39 1,025,750 +0.55(+2.42%)
Apr 25, 2016 23.03 23.03 22.58 22.84 2,059,254 -1.12(-4.69%)
Apr 22, 2016 23.40 24.00 23.40 23.96 764,210 +0.61(+2.60%)
Apr 21, 2016 23.23 23.49 23.11 23.35 1,176,276 +0.20(+0.88%)
Apr 20, 2016 23.35 23.43 23.03 23.15 1,088,666 -0.10(-0.44%)
Apr 19, 2016 23.30 23.53 23.17 23.25 614,766 +0.07(+0.32%)
Apr 18, 2016 23.08 23.26 22.99 23.18 845,071 +0.06(+0.24%)
Apr 15, 2016 23.26 23.26 23.01 23.12 649,842 -0.14(-0.59%)
Apr 14, 2016 23.18 23.51 23.08 23.26 646,624 +0.05(+0.20%)
Apr 13, 2016 22.93 23.21 22.81 23.21 933,910 +0.47(+2.07%)
Apr 12, 2016 22.69 22.76 22.30 22.74 753,463 +0.16(+0.69%)
Apr 11, 2016 22.86 22.91 22.57 22.59 1,077,630 +0.15(+0.66%)
Apr 08, 2016 22.23 22.63 22.19 22.44 996,770 +0.46(+2.10%)
Apr 07, 2016 22.48 22.59 21.81 21.98 1,863,632 -0.64(-2.85%)
Apr 06, 2016 22.82 23.07 22.54 22.62 1,285,430 -0.25(-1.09%)
Apr 05, 2016 22.72 23.45 22.72 22.87 2,751,446 -0.07(-0.32%)
Apr 04, 2016 24.59 24.59 22.58 22.95 3,828,923 -1.69(-6.88%)
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.