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 (%)
Aug 31, 2017 12.15 12.22 11.84 11.88 2,880,630 -0.22(-1.82%)
Aug 30, 2017 11.99 12.20 11.82 12.10 1,685,783 +0.08(+0.64%)
Aug 29, 2017 12.69 12.79 11.98 12.02 2,491,061 -0.86(-6.69%)
Aug 28, 2017 12.97 12.97 12.55 12.88 1,096,908 -0.11(-0.81%)
Aug 25, 2017 13.09 12.94 12.99 943,553 +0.06(+0.44%)
Aug 24, 2017 12.88 13.05 12.74 12.93 904,716 +0.05(+0.37%)
Aug 23, 2017 12.67 12.98 12.64 12.88 1,252,058 +0.12(+0.98%)
Aug 22, 2017 12.97 13.05 12.71 12.76 1,257,671 -0.14(-1.11%)
Aug 21, 2017 13.16 13.16 12.84 12.90 953,552 -0.22(-1.68%)
Aug 18, 2017 12.98 13.32 12.89 13.12 1,332,587 +0.07(+0.51%)
Aug 17, 2017 13.23 13.43 13.04 13.06 1,175,834 -0.15(-1.16%)
Aug 16, 2017 13.42 13.64 13.18 13.21 1,508,324 -0.19(-1.43%)
Aug 15, 2017 13.49 13.54 13.25 13.40 1,465,364 -0.07(-0.50%)
Aug 14, 2017 13.55 13.77 13.46 13.47 1,110,123 -0.02(-0.14%)
Aug 11, 2017 13.24 13.60 13.22 13.49 1,253,996 +0.25(+1.88%)
Aug 10, 2017 13.52 13.56 13.14 13.24 1,560,320 -0.39(-2.88%)
Aug 09, 2017 14.56 15.33 13.22 13.63 3,369,672 -1.60(-10.50%)
Aug 08, 2017 15.09 15.45 14.99 15.23 1,566,093 -0.05(-0.31%)
Aug 07, 2017 15.18 15.37 15.16 15.28 1,188,444 +0.08(+0.50%)
Aug 04, 2017 15.32 15.01 15.20 765,151 +0.01(+0.06%)
Aug 03, 2017 15.28 15.53 15.17 15.19 676,030 -0.11(-0.75%)
Aug 02, 2017 15.34 15.39 15.14 15.31 1,102,764 -0.04(-0.25%)
Aug 01, 2017 15.41 15.46 15.22 15.34 1,006,526 +0.02(+0.12%)
Jul 31, 2017 15.24 15.43 15.18 15.33 1,519,361 +0.14(+0.95%)
Jul 28, 2017 15.15 15.30 15.00 15.18 875,432 +0.03(+0.19%)
Jul 27, 2017 15.47 15.47 15.10 15.15 1,177,125 -0.30(-1.92%)
Jul 26, 2017 15.61 15.61 15.37 15.45 981,376 -0.12(-0.80%)
Jul 25, 2017 15.10 15.67 15.10 15.57 1,701,609 +0.52(+3.43%)
Jul 24, 2017 14.80 15.07 14.70 15.06 1,032,639 +0.23(+1.55%)
Jul 21, 2017 15.11 15.11 14.76 14.83 1,531,481 -0.23(-1.53%)
Jul 20, 2017 15.07 14.82 15.06 801,844 +0.12(+0.83%)
Jul 19, 2017 14.68 15.00 14.65 14.93 1,281,215 +0.30(+2.03%)
Jul 18, 2017 14.58 14.76 14.44 14.64 1,470,550 +0.07(+0.46%)
Jul 17, 2017 14.57 14.68 14.43 14.57 943,400 -0.04(-0.26%)
Jul 14, 2017 14.35 14.71 14.22 14.61 1,014,963 +0.26(+1.80%)
Jul 13, 2017 14.48 14.48 14.25 14.35 2,035,931 -0.13(-0.93%)
Jul 12, 2017 14.51 14.64 14.38 14.48 1,572,174 -0.02(-0.13%)
Jul 11, 2017 14.34 14.51 13.99 14.50 1,605,855 +0.15(+1.07%)
Jul 10, 2017 14.62 14.75 14.24 14.35 1,615,850 -0.31(-2.09%)
Jul 07, 2017 14.89 15.07 14.25 14.65 4,282,018 +0.52(+3.66%)
Jul 06, 2017 14.22 14.33 14.03 14.14 2,676,007 -0.13(-0.94%)
Jul 05, 2017 14.48 14.58 14.10 14.27 2,345,106 -0.23(-1.58%)
Jul 03, 2017 14.49 14.67 14.31 14.50 1,666,862 +0.00(+0.00%)
Jun 30, 2017 14.69 14.80 14.44 14.50 2,171,319 -0.20(-1.37%)
Jun 29, 2017 14.77 14.99 14.35 14.70 2,353,579 +0.09(+0.59%)
Jun 28, 2017 14.15 14.81 14.11 14.62 3,376,702 +0.50(+3.56%)
Jun 27, 2017 13.77 14.19 13.58 14.11 1,960,551 +0.32(+2.34%)
Jun 26, 2017 13.69 14.08 13.51 13.79 2,588,903 +0.21(+1.53%)
Jun 23, 2017 13.63 13.28 13.58 11,540,223 +0.11(+0.84%)
Jun 22, 2017 12.93 13.60 12.92 13.47 1,980,020 +0.57(+4.41%)
Jun 21, 2017 13.20 13.26 12.82 12.90 2,362,509 -0.30(-2.30%)
Jun 20, 2017 13.25 13.34 13.14 13.20 2,271,322 -0.09(-0.71%)
Jun 19, 2017 13.38 13.45 13.15 13.30 1,697,487 -0.07(-0.50%)
Jun 16, 2017 13.26 13.38 12.94 13.37 5,136,651 +0.09(+0.71%)
Jun 15, 2017 13.10 13.46 13.05 13.27 2,015,895 +0.00(+0.00%)
Jun 14, 2017 13.10 13.35 12.81 13.27 2,734,127 +0.15(+1.15%)
Jun 13, 2017 13.01 13.31 12.80 13.12 2,764,557 +0.11(+0.87%)
Jun 12, 2017 12.61 13.19 12.58 13.01 2,381,886 +0.35(+2.77%)
Jun 09, 2017 13.33 13.34 12.53 12.66 3,798,411 -0.68(-5.11%)
Jun 08, 2017 12.85 13.49 12.75 13.34 2,935,933 +0.54(+4.22%)
Jun 07, 2017 12.89 13.72 12.70 12.80 3,214,441 +0.22(+1.73%)
Jun 06, 2017 12.33 12.68 12.06 12.58 2,321,640 +0.22(+1.76%)
Jun 05, 2017 12.67 12.86 12.32 12.36 2,453,926 -0.45(-3.48%)
Jun 02, 2017 13.31 13.31 12.44 12.81 3,564,247 -0.49(-3.70%)
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.