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 (%)
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%)
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.