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 29, 2018 14.75 14.75 14.75 0 +0.00(+0.00%)
Nov 28, 2018 14.75 14.77 14.75 14.75 17,658,196 +0.76(+5.43%)
Nov 27, 2018 14.00 14.09 13.98 13.99 1,126,824 -0.03(-0.21%)
Nov 26, 2018 14.03 14.07 13.99 14.02 726,843 +0.04(+0.29%)
Nov 23, 2018 13.95 14.02 13.95 13.98 344,100 -0.02(-0.14%)
Nov 21, 2018 14.00 14.00 14.00 0 +0.01(+0.07%)
Nov 20, 2018 14.07 14.19 13.98 13.99 731,493 -0.10(-0.71%)
Nov 19, 2018 14.04 14.19 14.00 14.09 562,032 +0.06(+0.43%)
Nov 16, 2018 14.08 14.10 13.97 14.03 870,500 -0.08(-0.57%)
Nov 15, 2018 14.12 14.15 14.00 14.11 716,816 -0.04(-0.28%)
Nov 14, 2018 14.14 14.21 14.11 14.15 582,278 -0.01(-0.07%)
Nov 13, 2018 14.30 14.36 14.13 14.16 1,454,035 -0.10(-0.70%)
Nov 12, 2018 14.25 14.46 14.25 14.26 413,093 +0.00(+0.00%)
Nov 09, 2018 14.25 14.29 14.24 14.26 451,200 -0.01(-0.07%)
Nov 08, 2018 14.32 14.34 14.25 14.27 291,853 -0.07(-0.49%)
Nov 07, 2018 14.38 14.39 14.31 14.34 267,358 -0.05(-0.35%)
Nov 06, 2018 14.39 14.40 14.36 14.39 111,618 +0.00(+0.00%)
Nov 05, 2018 14.36 14.46 14.35 14.39 167,867 -0.01(-0.07%)
Nov 02, 2018 14.41 14.43 14.37 14.40 250,600 +0.00(+0.00%)
Nov 01, 2018 14.37 14.44 14.33 14.40 271,386 +0.06(+0.42%)
Oct 31, 2018 14.40 14.41 14.34 14.34 325,774 -0.03(-0.21%)
Oct 30, 2018 14.27 14.41 14.27 14.37 295,048 +0.09(+0.63%)
Oct 29, 2018 14.28 14.33 14.19 14.28 415,091 +0.02(+0.14%)
Oct 26, 2018 14.27 14.35 14.23 14.26 405,100 -0.01(-0.07%)
Oct 25, 2018 14.30 14.32 14.25 14.27 449,722 +0.01(+0.07%)
Oct 24, 2018 14.29 14.39 14.18 14.26 521,525 +0.05(+0.35%)
Oct 23, 2018 14.21 14.35 13.79 14.21 715,364 -0.08(-0.56%)
Oct 22, 2018 14.30 14.36 14.27 14.29 141,819 -0.01(-0.07%)
Oct 19, 2018 14.30 14.35 14.28 14.30 354,100 -0.09(-0.63%)
Oct 18, 2018 14.40 14.45 14.25 14.39 608,011 -0.05(-0.35%)
Oct 17, 2018 14.39 14.46 14.33 14.44 579,987 +0.04(+0.28%)
Oct 16, 2018 14.40 14.44 14.34 14.40 722,856 +0.00(+0.00%)
Oct 15, 2018 14.32 14.40 14.26 14.40 547,797 +0.02(+0.14%)
Oct 12, 2018 14.41 14.43 14.30 14.38 848,100 +0.01(+0.07%)
Oct 11, 2018 14.25 14.46 14.25 14.37 768,706 +0.11(+0.77%)
Oct 10, 2018 14.33 14.50 14.26 14.26 440,610 -0.07(-0.49%)
Oct 09, 2018 14.26 14.39 14.26 14.33 644,063 +0.04(+0.28%)
Oct 08, 2018 14.32 14.34 14.24 14.29 303,624 -0.04(-0.28%)
Oct 05, 2018 14.31 14.38 14.26 14.33 426,900 -0.03(-0.21%)
Oct 04, 2018 14.35 14.39 14.01 14.36 314,330 -0.02(-0.14%)
Oct 03, 2018 14.41 14.45 14.21 14.38 777,927 -0.03(-0.21%)
Oct 02, 2018 14.45 14.52 14.40 14.41 432,736 +0.00(+0.00%)
Oct 01, 2018 14.56 14.62 14.38 14.41 677,362 -0.11(-0.76%)
Sep 28, 2018 14.52 14.63 14.47 14.52 533,800 +0.02(+0.14%)
Sep 27, 2018 14.65 14.66 14.48 14.50 839,221 -0.14(-0.96%)
Sep 26, 2018 14.54 14.66 14.54 14.64 649,066 +0.01(+0.07%)
Sep 25, 2018 14.59 14.65 14.50 14.63 722,573 +0.03(+0.21%)
Sep 24, 2018 14.60 14.64 14.54 14.60 438,640 +0.00(+0.00%)
Sep 21, 2018 14.60 14.62 14.59 14.60 977,800 -0.01(-0.07%)
Sep 20, 2018 14.60 14.66 14.58 14.61 475,449 -0.01(-0.07%)
Sep 19, 2018 14.52 14.64 14.52 14.62 472,130 +0.04(+0.27%)
Sep 18, 2018 14.47 14.60 14.42 14.58 479,145 +0.09(+0.59%)
Sep 17, 2018 14.47 14.52 14.45 14.49 244,154 +0.02(+0.17%)
Sep 14, 2018 14.52 14.53 14.47 14.47 228,300 -0.05(-0.34%)
Sep 13, 2018 14.51 14.54 14.44 14.52 198,503 +0.06(+0.41%)
Sep 12, 2018 14.52 14.55 14.46 14.46 351,970 -0.07(-0.48%)
Sep 11, 2018 14.49 14.54 14.48 14.53 266,076 +0.04(+0.28%)
Sep 10, 2018 14.53 14.53 14.45 14.49 289,340 -0.06(-0.41%)
Sep 07, 2018 14.60 14.63 14.53 14.55 310,800 -0.05(-0.34%)
Sep 06, 2018 14.56 14.62 14.56 14.60 263,604 -0.01(-0.07%)
Sep 05, 2018 14.60 14.65 14.46 14.61 284,378 -0.03(-0.17%)
Sep 04, 2018 14.54 14.67 14.52 14.63 491,923 +0.10(+0.65%)
Aug 31, 2018 14.54 14.54 14.54 0 -0.04(-0.27%)
Aug 30, 2018 14.50 14.58 14.50 14.58 405,815 +0.03(+0.21%)
Aug 29, 2018 14.49 14.56 14.47 14.55 249,133 +0.08(+0.55%)
Aug 28, 2018 14.50 14.51 14.46 14.47 274,237 -0.04(-0.28%)
Aug 27, 2018 14.52 14.61 14.49 14.51 423,603 -0.01(-0.07%)
Aug 24, 2018 14.49 14.52 14.43 14.52 228,600 +0.06(+0.41%)
Aug 23, 2018 14.49 14.51 14.45 14.46 280,210 -0.04(-0.28%)
Aug 22, 2018 14.51 14.55 14.48 14.50 355,506 +0.00(+0.00%)
Aug 21, 2018 14.50 14.57 14.48 14.50 561,025 -0.01(-0.07%)
Aug 20, 2018 14.50 14.56 14.47 14.51 256,127 +0.04(+0.28%)
Aug 17, 2018 14.49 14.53 14.45 14.47 416,900 -0.03(-0.21%)
Aug 16, 2018 14.56 14.59 14.40 14.50 619,191 -0.03(-0.21%)
Aug 15, 2018 14.50 14.57 14.48 14.53 329,697 -0.03(-0.21%)
Aug 14, 2018 14.50 14.58 14.48 14.56 304,341 +0.06(+0.41%)
Aug 13, 2018 14.46 14.56 14.43 14.50 360,157 +0.03(+0.21%)
Aug 10, 2018 14.37 14.53 14.36 14.47 802,800 +0.10(+0.70%)
Aug 09, 2018 14.57 14.65 14.36 14.37 1,007,181 -0.21(-1.44%)
Aug 08, 2018 14.58 14.59 14.56 14.58 213,960 +0.01(+0.07%)
Aug 07, 2018 14.55 14.60 14.52 14.57 445,570 +0.04(+0.28%)
Aug 06, 2018 14.52 14.55 14.52 14.53 219,782 +0.00(+0.00%)
Aug 03, 2018 14.51 14.54 14.48 14.53 510,100 +0.00(+0.00%)
Aug 02, 2018 14.52 14.54 14.52 14.53 533,438 +0.00(+0.00%)
Aug 01, 2018 14.48 14.56 14.48 14.53 479,000 +0.05(+0.35%)
Jul 31, 2018 14.62 14.65 14.48 14.48 1,180,025 -0.14(-0.96%)
Jul 30, 2018 14.61 14.65 14.59 14.62 823,836 -0.02(-0.14%)
Jul 27, 2018 14.63 14.69 14.63 14.64 420,400 +0.02(+0.14%)
Jul 26, 2018 14.61 14.68 14.61 14.62 470,538 -0.01(-0.07%)
Jul 25, 2018 14.58 14.65 14.56 14.63 302,992 +0.00(+0.00%)
Jul 24, 2018 14.62 14.61 14.63 369,519 -0.01(-0.07%)
Jul 23, 2018 14.56 14.64 14.56 14.64 438,024 +0.08(+0.55%)
Jul 20, 2018 14.56 14.60 14.56 14.56 358,309 +0.00(+0.00%)
Jul 19, 2018 14.59 14.59 14.55 14.56 429,762 -0.02(-0.14%)
Jul 18, 2018 14.59 14.65 14.57 14.58 447,093 -0.03(-0.21%)
Jul 17, 2018 14.56 14.63 14.54 14.61 510,248 +0.04(+0.27%)
Jul 16, 2018 14.53 14.57 14.53 14.57 820,159 +0.03(+0.21%)
Jul 13, 2018 14.55 14.59 14.51 14.54 670,475 -0.04(-0.27%)
Jul 12, 2018 14.52 14.59 14.48 14.58 577,687 +0.08(+0.55%)
Jul 11, 2018 14.49 14.52 14.41 14.50 1,078,938 -0.01(-0.07%)
Jul 10, 2018 14.56 14.58 14.48 14.51 1,746,631 -0.05(-0.34%)
Jul 09, 2018 14.59 14.60 14.55 14.56 1,122,077 -0.03(-0.21%)
Jul 06, 2018 14.58 14.60 14.54 14.59 1,162,601 +0.01(+0.07%)
Jul 05, 2018 14.58 14.60 14.58 14.58 727,768 +0.00(+0.00%)
Jul 03, 2018 14.58 14.58 14.58 0 -0.02(-0.14%)
Jul 02, 2018 14.56 14.68 14.55 14.60 1,118,619 +0.03(+0.21%)
Jun 29, 2018 14.64 14.55 14.57 1,962,934 +0.01(+0.07%)
Jun 28, 2018 14.55 14.58 14.54 14.56 1,572,496 +0.00(+0.00%)
Jun 27, 2018 14.54 14.58 14.53 14.56 1,206,657 +0.03(+0.21%)
Jun 26, 2018 14.52 14.55 14.51 14.53 1,185,447 +0.02(+0.14%)
Jun 25, 2018 14.56 14.58 14.49 14.51 2,485,303 -0.05(-0.34%)
Jun 22, 2018 14.62 14.63 14.53 14.56 4,845,806 -0.03(-0.21%)
Jun 21, 2018 14.65 14.70 14.59 14.59 1,323,901 -0.10(-0.68%)
Jun 20, 2018 14.68 14.70 14.64 14.69 892,945 +0.01(+0.07%)
Jun 19, 2018 14.69 14.74 14.64 14.68 1,625,490 -0.05(-0.34%)
Jun 18, 2018 14.57 14.74 14.55 14.73 2,429,012 +0.13(+0.89%)
Jun 15, 2018 14.66 14.55 14.60 2,768,512 +0.00(+0.00%)
Jun 14, 2018 14.59 14.65 14.57 14.60 1,019,583 +0.02(+0.14%)
Jun 13, 2018 14.65 14.65 14.56 14.58 832,534 -0.05(-0.34%)
Jun 12, 2018 14.55 14.64 14.55 14.63 1,706,803 +0.08(+0.55%)
Jun 11, 2018 14.56 14.60 14.53 14.55 1,090,884 -0.02(-0.14%)
Jun 08, 2018 14.56 14.64 14.54 14.57 1,368,786 +0.01(+0.07%)
Jun 07, 2018 14.48 14.57 14.47 14.56 4,132,307 +0.46(+3.26%)
Jun 06, 2018 13.79 14.11 13.76 14.10 1,247,265 +0.30(+2.17%)
Jun 05, 2018 13.54 13.80 13.54 13.80 3,373,781 +0.28(+2.07%)
Jun 04, 2018 13.40 13.86 13.40 13.52 3,363,999 +0.15(+1.12%)
Jun 01, 2018 13.37 13.39 13.19 13.37 873,336 +0.01(+0.07%)
May 31, 2018 13.27 13.47 13.24 13.36 1,864,279 +0.09(+0.68%)
May 30, 2018 13.38 13.50 13.24 13.27 1,534,051 -0.06(-0.45%)
May 29, 2018 13.55 13.61 13.25 13.33 1,604,584 -0.31(-2.27%)
May 25, 2018 13.64 13.64 13.64 0 -0.08(-0.58%)
May 24, 2018 13.72 13.78 13.60 13.72 4,791,478 -0.04(-0.29%)
May 23, 2018 13.81 13.85 13.62 13.76 990,018 -0.01(-0.07%)
May 22, 2018 13.84 13.88 13.74 13.77 1,885,032 -0.07(-0.51%)
May 21, 2018 13.75 14.32 13.75 13.84 4,016,182 +0.08(+0.58%)
May 18, 2018 13.90 14.00 13.58 13.76 8,262,937 +0.33(+2.46%)
May 17, 2018 13.32 13.52 13.29 13.43 2,995,110 +0.08(+0.60%)
May 16, 2018 13.30 13.35 13.25 13.35 868,784 +0.06(+0.45%)
May 15, 2018 13.30 13.32 13.18 13.29 1,147,478 +0.04(+0.30%)
May 14, 2018 13.33 13.34 13.22 13.25 974,161 -0.07(-0.53%)
May 11, 2018 13.30 13.37 13.25 13.32 1,045,907 +0.02(+0.15%)
May 10, 2018 13.24 13.33 13.22 13.30 1,201,032 +0.05(+0.38%)
May 09, 2018 13.20 13.26 13.15 13.25 1,000,420 +0.00(+0.00%)
May 08, 2018 13.23 13.28 13.18 13.25 3,170,234 +0.05(+0.38%)
May 07, 2018 13.06 13.20 12.94 13.20 4,056,953 +0.16(+1.23%)
May 04, 2018 13.01 13.09 12.95 13.04 2,434,673 -0.01(-0.08%)
May 03, 2018 13.05 13.07 12.89 13.05 2,412,103 +0.00(+0.00%)
May 02, 2018 13.03 13.14 12.99 13.05 5,178,062 +0.00(+0.00%)
May 01, 2018 12.91 13.08 12.90 13.05 2,886,630 +0.16(+1.24%)
Apr 30, 2018 12.86 12.93 12.81 12.89 470,652 +0.04(+0.31%)
Apr 27, 2018 12.80 12.89 12.76 12.85 1,024,901 +0.05(+0.39%)
Apr 26, 2018 12.67 12.88 12.58 12.80 870,831 +0.13(+1.03%)
Apr 25, 2018 12.51 12.71 12.51 12.67 543,721 +0.15(+1.20%)
Apr 24, 2018 12.70 12.73 12.45 12.52 1,223,628 -0.11(-0.87%)
Apr 23, 2018 12.68 12.68 12.57 12.63 1,042,632 -0.01(-0.08%)
Apr 20, 2018 12.58 12.70 12.57 12.64 400,157 +0.05(+0.40%)
Apr 19, 2018 12.56 12.67 12.56 12.59 701,628 +0.02(+0.16%)
Apr 18, 2018 12.52 12.64 12.52 12.57 526,012 +0.08(+0.64%)
Apr 17, 2018 12.63 12.63 12.48 12.49 1,071,332 -0.10(-0.79%)
Apr 16, 2018 12.57 12.71 12.54 12.59 490,536 +0.06(+0.48%)
Apr 13, 2018 12.61 12.64 12.47 12.53 829,907 -0.08(-0.63%)
Apr 12, 2018 12.76 12.86 12.55 12.61 1,362,917 -0.18(-1.41%)
Apr 11, 2018 12.51 12.86 12.51 12.79 713,138 +0.31(+2.48%)
Apr 10, 2018 12.47 12.57 12.45 12.48 667,877 +0.09(+0.73%)
Apr 09, 2018 12.40 12.49 12.36 12.39 381,983 +0.05(+0.41%)
Apr 06, 2018 12.35 12.44 12.28 12.34 717,157 -0.05(-0.40%)
Apr 05, 2018 12.50 12.54 12.35 12.39 345,692 -0.08(-0.64%)
Apr 04, 2018 12.23 12.48 12.21 12.47 414,226 +0.16(+1.30%)
Apr 03, 2018 12.19 12.32 12.15 12.31 469,293 +0.14(+1.15%)
Apr 02, 2018 12.33 12.49 12.11 12.17 907,933 -0.14(-1.14%)
Mar 29, 2018 12.31 12.31 12.31 0 -0.03(-0.24%)
Mar 28, 2018 12.31 12.48 12.28 12.34 505,080 +0.06(+0.48%)
Mar 27, 2018 12.25 12.40 12.14 12.28 690,568 +0.03(+0.24%)
Mar 26, 2018 12.24 12.30 12.03 12.25 779,770 +0.10(+0.81%)
Mar 23, 2018 12.33 12.36 12.13 12.15 1,139,138 -0.18(-1.44%)
Mar 22, 2018 12.45 12.49 12.26 12.33 1,444,017 -0.22(-1.73%)
Mar 21, 2018 12.56 12.65 12.42 12.55 1,545,992 +0.02(+0.16%)
Mar 20, 2018 12.37 12.58 12.32 12.53 1,946,296 +0.18(+1.44%)
Mar 19, 2018 12.20 12.67 12.20 12.35 1,313,678 +0.15(+1.21%)
Mar 16, 2018 12.32 12.71 12.20 12.20 6,881,254 -0.13(-1.04%)
Mar 15, 2018 12.53 12.54 12.12 12.33 1,602,267 -0.12(-0.95%)
Mar 14, 2018 12.55 12.59 12.43 12.45 1,449,308 -0.08(-0.63%)
Mar 13, 2018 12.55 12.58 12.39 12.53 1,328,978 +0.00(+0.00%)
Mar 12, 2018 12.58 12.60 12.43 12.53 1,041,309 +0.00(+0.00%)
Mar 09, 2018 12.59 12.64 12.51 12.53 1,510,077 -0.04(-0.31%)
Mar 08, 2018 12.62 12.73 12.55 12.57 823,056 -0.04(-0.31%)
Mar 07, 2018 12.58 12.67 12.52 12.61 1,481,194 +0.01(+0.08%)
Mar 06, 2018 12.65 12.65 12.58 12.60 3,043,992 -0.03(-0.23%)
Mar 05, 2018 12.75 12.79 12.61 12.63 5,047,131 -0.13(-1.01%)
Mar 02, 2018 12.84 12.90 12.72 12.75 7,169,425 -0.14(-1.07%)
Mar 01, 2018 13.10 13.10 12.68 12.89 11,901,463 +1.09(+9.19%)
Feb 28, 2018 12.26 12.28 11.71 11.81 1,176,842 -0.47(-3.86%)
Feb 27, 2018 12.20 12.42 12.13 12.28 569,170 +0.10(+0.81%)
Feb 26, 2018 12.31 12.62 12.14 12.18 1,838,496 -0.57(-4.49%)
Feb 23, 2018 12.81 12.87 12.54 12.75 1,573,318 +0.29(+2.29%)
Feb 22, 2018 12.72 12.94 12.45 12.47 1,124,151 -0.24(-1.86%)
Feb 21, 2018 12.90 13.18 12.69 12.71 598,256 -0.17(-1.30%)
Feb 20, 2018 12.90 13.02 12.75 12.87 634,455 -0.10(-0.76%)
Feb 16, 2018 12.97 12.97 12.97 0 -0.19(-1.42%)
Feb 15, 2018 13.14 13.29 12.98 13.16 625,783 +0.12(+0.91%)
Feb 14, 2018 12.54 13.09 12.54 13.04 636,405 +0.42(+3.36%)
Feb 13, 2018 12.56 12.67 12.45 12.62 485,401 +0.04(+0.31%)
Feb 12, 2018 12.68 12.78 12.31 12.58 550,871 +0.02(+0.16%)
Feb 09, 2018 12.43 12.65 12.26 12.56 1,089,000 +0.20(+1.60%)
Feb 08, 2018 12.68 12.70 12.36 12.36 983,302 -0.27(-2.11%)
Feb 07, 2018 12.80 12.80 12.61 12.63 888,938 -0.20(-1.54%)
Feb 06, 2018 12.94 12.25 12.82 997,629 +0.14(+1.09%)
Feb 05, 2018 12.53 12.71 11.87 12.69 1,259,376 +0.01(+0.08%)
Feb 02, 2018 12.94 13.01 12.60 12.68 1,133,632 -0.36(-2.73%)
Feb 01, 2018 13.14 13.19 12.92 13.03 522,663 -0.21(-1.56%)
Jan 31, 2018 12.84 13.28 12.74 13.24 1,061,096 +0.40(+3.15%)
Jan 30, 2018 13.16 13.22 12.68 12.83 872,347 -0.37(-2.84%)
Jan 29, 2018 12.91 13.25 12.78 13.21 1,527,883 +0.25(+1.90%)
Jan 26, 2018 13.02 13.02 12.65 12.96 999,820 +0.04(+0.30%)
Jan 25, 2018 12.86 12.93 12.66 12.92 686,164 +0.10(+0.77%)
Jan 24, 2018 13.01 13.01 12.65 12.82 989,159 -0.09(-0.69%)
Jan 23, 2018 12.75 13.04 12.61 12.91 1,085,044 +0.16(+1.24%)
Jan 22, 2018 12.47 12.79 12.41 12.75 1,109,232 +0.25(+1.97%)
Jan 19, 2018 12.46 12.58 12.31 12.51 1,380,912 -0.02(-0.16%)
Jan 18, 2018 12.63 12.68 12.43 12.53 1,849,701 -0.16(-1.24%)
Jan 17, 2018 12.54 12.73 12.39 12.69 1,939,449 +0.18(+1.42%)
Jan 16, 2018 12.83 12.84 12.45 12.51 1,725,663 -0.33(-2.54%)
Jan 12, 2018 12.83 12.83 12.83 0 +0.45(+3.66%)
Jan 11, 2018 12.52 12.59 12.19 12.38 4,043,626 -0.14(-1.10%)
Jan 10, 2018 13.02 12.52 10,974,645 +2.51(+25.02%)
Jan 09, 2018 10.03 10.22 10.00 10.01 684,601 +0.01(+0.10%)
Jan 08, 2018 10.23 10.29 9.904 10.00 654,247 -0.25(-2.41%)
Jan 05, 2018 10.39 10.42 10.15 10.25 614,529 -0.09(-0.86%)
Jan 04, 2018 10.38 10.48 10.21 10.34 679,723 -0.02(-0.19%)
Jan 03, 2018 10.28 10.53 10.24 10.36 1,001,559 +0.03(+0.29%)
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.