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 29, 2017 9.933 9.933 9.933 0 +0.11(+1.10%)
Dec 28, 2017 9.650 9.844 9.602 9.825 1,455,695 +0.19(+2.01%)
Dec 27, 2017 9.679 9.834 9.563 9.631 1,855,331 -0.09(-0.90%)
Dec 26, 2017 9.922 10.05 9.611 9.718 1,724,028 -0.24(-2.43%)
Dec 22, 2017 9.805 9.980 9.592 9.960 1,328,355 +0.25(+2.60%)
Dec 21, 2017 9.621 9.922 9.582 9.708 1,312,117 +0.15(+1.52%)
Dec 20, 2017 9.621 9.689 9.301 9.563 1,360,850 -0.05(-0.50%)
Dec 19, 2017 9.854 9.980 9.572 9.611 1,474,398 -0.23(-2.36%)
Dec 18, 2017 9.931 10.34 9.805 9.844 1,534,500 -0.05(-0.49%)
Dec 15, 2017 9.699 9.926 9.656 9.893 7,106,626 +0.19(+2.00%)
Dec 14, 2017 9.757 9.844 9.669 9.699 1,442,746 -0.03(-0.30%)
Dec 13, 2017 9.960 10.06 9.683 9.728 2,333,628 -0.23(-2.34%)
Dec 12, 2017 10.10 10.33 9.951 9.960 1,696,352 -0.14(-1.34%)
Dec 11, 2017 9.805 10.13 9.787 10.10 1,370,529 +0.32(+3.27%)
Dec 08, 2017 9.922 10.06 9.665 9.776 1,404,630 -0.16(-1.56%)
Dec 07, 2017 9.718 9.941 9.621 9.931 1,364,243 +0.21(+2.20%)
Dec 06, 2017 9.708 9.815 9.650 9.718 2,075,391 -0.03(-0.30%)
Dec 05, 2017 9.825 9.854 9.631 9.747 1,484,347 -0.06(-0.59%)
Dec 04, 2017 9.640 9.917 9.505 9.805 1,949,878 +0.32(+3.37%)
Dec 01, 2017 9.349 9.524 9.204 9.485 1,036,042 +0.14(+1.45%)
Nov 30, 2017 9.505 9.611 9.282 9.349 993,360 -0.10(-1.03%)
Nov 29, 2017 9.252 9.631 9.243 9.446 1,366,793 +0.24(+2.63%)
Nov 28, 2017 9.078 9.357 9.010 9.204 1,787,927 +0.12(+1.28%)
Nov 27, 2017 8.544 9.189 8.535 9.088 1,619,532 +0.49(+5.76%)
Nov 24, 2017 8.991 8.991 8.544 8.593 1,240,932 -0.35(-3.90%)
Nov 22, 2017 9.088 9.155 8.884 8.942 1,289,996 -0.13(-1.39%)
Nov 21, 2017 8.971 9.262 8.942 9.068 1,538,434 +0.10(+1.08%)
Nov 20, 2017 8.768 9.010 8.593 8.971 1,906,651 +0.19(+2.21%)
Nov 17, 2017 8.797 9.000 8.748 8.777 1,372,436 -0.06(-0.66%)
Nov 16, 2017 9.185 9.495 8.797 8.835 1,975,482 -0.23(-2.57%)
Nov 15, 2017 8.729 9.126 8.639 9.068 2,430,546 +0.29(+3.26%)
Nov 14, 2017 9.175 9.199 8.748 8.782 1,933,263 -0.42(-4.58%)
Nov 13, 2017 9.349 9.825 8.952 9.204 3,853,930 -0.79(-7.86%)
Nov 10, 2017 10.60 10.69 9.960 9.990 2,423,239 -0.58(-5.50%)
Nov 09, 2017 11.42 11.47 10.53 10.57 3,593,594 -1.32(-11.09%)
Nov 08, 2017 11.43 12.00 11.32 11.89 2,010,350 +0.36(+3.11%)
Nov 07, 2017 12.05 12.73 11.48 11.53 3,160,137 -0.63(-5.18%)
Nov 06, 2017 12.08 12.33 11.96 12.16 1,357,036 -0.01(-0.08%)
Nov 03, 2017 12.04 12.31 11.93 12.17 902,212 +0.09(+0.72%)
Nov 02, 2017 12.14 12.41 12.00 12.08 1,014,218 -0.08(-0.64%)
Nov 01, 2017 12.28 12.69 12.09 12.16 900,168 -0.02(-0.16%)
Oct 31, 2017 12.27 12.39 12.10 12.18 682,941 -0.09(-0.71%)
Oct 30, 2017 12.26 12.57 12.18 12.27 401,020 -0.09(-0.71%)
Oct 27, 2017 12.14 12.37 11.93 12.36 599,819 +0.24(+2.00%)
Oct 26, 2017 12.24 12.30 12.06 12.11 552,978 +0.00(+0.00%)
Oct 25, 2017 12.33 12.38 11.90 12.11 1,083,620 -0.22(-1.81%)
Oct 24, 2017 13.04 13.15 12.29 12.34 2,259,471 -1.05(-7.83%)
Oct 23, 2017 13.58 13.59 13.26 13.38 1,078,178 -0.21(-1.57%)
Oct 20, 2017 13.80 13.80 13.53 13.60 393,822 -0.05(-0.36%)
Oct 19, 2017 13.39 13.76 13.37 13.65 530,826 +0.16(+1.15%)
Oct 18, 2017 13.32 13.53 13.28 13.49 621,904 +0.29(+2.20%)
Oct 17, 2017 13.19 13.37 13.12 13.20 694,550 +0.06(+0.44%)
Oct 16, 2017 13.06 13.41 13.02 13.14 729,088 -0.02(-0.15%)
Oct 13, 2017 13.18 13.46 13.01 13.16 738,278 -0.01(-0.07%)
Oct 12, 2017 13.15 13.17 12.77 13.17 1,239,478 -0.02(-0.15%)
Oct 11, 2017 13.31 13.39 13.16 13.19 678,446 -0.14(-1.02%)
Oct 10, 2017 13.28 13.51 13.26 13.33 772,229 +0.02(+0.15%)
Oct 09, 2017 13.44 13.51 13.27 13.31 708,591 -0.09(-0.65%)
Oct 06, 2017 13.41 13.92 13.35 13.39 757,949 -0.03(-0.22%)
Oct 05, 2017 13.16 13.49 13.09 13.42 868,392 +0.34(+2.59%)
Oct 04, 2017 13.64 13.69 13.07 13.08 1,043,699 -0.61(-4.46%)
Oct 03, 2017 13.53 13.86 13.40 13.69 1,742,421 +0.15(+1.07%)
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.