Astoria Financial Corporation Historical Stock Prices

AF 
$13.12
*  
0.03
0.23%
Get AF Alerts
*Delayed - data as of Jul. 23, 2014 9:51 ET  -  Find a broker to begin trading AF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
9:51  12.62  13.13  12.45  13.12 56,531
07/22/2014 13.02 13.17 12.96 13.09 752,512
07/21/2014 12.91 13.01 12.82 12.96 418,051
07/18/2014 12.84 13.07 12.79 12.98 517,503
07/17/2014 12.94 13.01 12.76 12.84 517,510
07/16/2014 13.29 13.43 13 13.02 722,055
07/15/2014 13.2 13.39 13.1 13.27 420,845
07/14/2014 13.35 13.37 13.145 13.17 306,790
07/11/2014 13.22 13.3 13.07 13.23 269,161
07/10/2014 13.25 13.49 13.17 13.27 412,187
07/09/2014 13.51 13.6 13.375 13.51 773,821
07/08/2014 13.64 13.64 13.35 13.45 854,131
07/07/2014 13.62 13.67 13.49 13.63 488,308
07/03/2014 13.54 13.75 13.52 13.67 152,026
07/02/2014 13.71 13.77 13.52 13.52 209,559
07/01/2014 13.47 13.95 13.47 13.72 657,554
06/30/2014 13.54 13.56 13.34 13.45 367,648
06/27/2014 13.31 13.58 13.31 13.56 868,285
06/26/2014 13.35 13.49 13.205 13.41 307,916
06/25/2014 13.24 13.43 13.11 13.39 394,608
06/24/2014 13.33 13.53 13.23 13.3 404,558
06/23/2014 13.4 13.44 13.23 13.34 197,178
06/20/2014 13.46 13.56 13.37 13.4 596,178
06/19/2014 13.67 13.67 13.41 13.42 213,780
06/18/2014 13.46 13.64 13.4 13.62 532,646
06/17/2014 13.16 13.6 13.16 13.49 463,860
06/16/2014 13.19 13.22 13.04 13.19 285,800
06/13/2014 13.3 13.38 13.18 13.23 253,290
06/12/2014 13.36 13.38 13.18 13.25 259,847
06/11/2014 13.51 13.51 13.315 13.39 267,414
06/10/2014 13.55 13.62 13.45 13.61 245,003
06/09/2014 13.38 13.715 13.3 13.59 511,004
06/06/2014 13.31 13.445 13.16 13.4 332,791
06/05/2014 12.84 13.26 12.77 13.25 300,231
06/04/2014 12.82 12.89 12.73 12.86 248,029
06/03/2014 12.8 12.94 12.725 12.87 362,566
06/02/2014 12.83 12.89 12.65 12.85 462,330
05/30/2014 12.89 13.01 12.73 12.78 621,934
05/29/2014 13.08 13.09 12.85 12.87 403,244
05/28/2014 13.13 13.19 13 13.03 332,199
05/27/2014 13.04 13.23 12.97 13.13 240,782
05/23/2014 12.97 13.02 12.91 12.94 219,135
05/22/2014 12.96 13.05 12.93 12.94 193,898
05/21/2014 12.8 12.98 12.61 12.97 657,127
05/20/2014 12.92 12.98 12.7 12.79 838,426
05/19/2014 12.54 12.94 12.54 12.92 284,070
05/16/2014 12.78 12.83 12.44 12.58 422,476
05/15/2014 12.82 12.85 12.56 12.81 477,736
05/14/2014 13.25 13.25 12.87 12.9 516,487
05/13/2014 13.33 13.35 13.19 13.25 473,739
05/12/2014 13.17 13.44 13.11 13.39 339,311
05/09/2014 12.88 13.19 12.85 13.13 388,081
05/08/2014 12.95 13.09 12.855 12.92 424,631
05/07/2014 12.84 12.98 12.69 12.96 412,332
05/06/2014 13.02 13.1 12.82 12.82 389,767
05/05/2014 13.17 13.25 12.98 13.1 428,206
05/02/2014 13.21 13.445 13.21 13.27 476,212
05/01/2014 13.27 13.36 13.0375 13.23 461,565
04/30/2014 13.29 13.33 13.07 13.26 485,398
04/29/2014 13.46 13.59 13.27 13.3 572,947
04/28/2014 13.66 13.71 13.28 13.38 523,802
04/25/2014 13.83 13.9 13.58 13.62 451,518
04/24/2014 14.18 14.225 13.9 13.92 483,978
04/23/2014 13.99 14.12 13.92 14.07 483,380
04/22/2014 13.81 14.1 13.73 13.99 510,844
04/21/2014 13.86 13.95 13.67 13.7 454,518
04/17/2014 13.34 14.09 13.26 13.82 853,808
04/16/2014 13.09 13.21 13 13.12 475,261
04/15/2014 12.92 13.04 12.69 12.98 455,356
04/14/2014 13.02 13.04 12.775 12.91 408,583
04/11/2014 12.89 13.11 12.77 12.86 472,282
04/10/2014 13.42 13.51 13.02 13.07 461,980
04/09/2014 13.5 13.5 13.19 13.44 333,003
04/08/2014 13.46 13.589 13.36 13.43 432,472
04/07/2014 13.55 13.55 13.273 13.46 569,008
04/04/2014 14.14 14.14 13.6 13.63 524,641
04/03/2014 14.12 14.16 13.96 14.03 210,935
04/02/2014 14.02 14.2 13.91 14.12 341,105
04/01/2014 13.88 14.05 13.73 14.02 421,667
03/31/2014 13.73 13.855 13.66 13.82 586,335
03/28/2014 13.58 13.9 13.58 13.61 342,011
03/27/2014 13.91 13.94 13.59 13.6 333,152
03/26/2014 14.35 14.36 13.925 13.93 514,641
03/25/2014 14.39 14.52 14.18 14.21 362,960
03/24/2014 14.4 14.55 14.2498 14.35 344,454
03/21/2014 14.3 14.67 14.251 14.38 881,838
03/20/2014 14.13 14.35 14.13 14.28 204,600
03/19/2014 14.15 14.31 14.0215 14.16 288,066
03/18/2014 13.86 14.21 13.69 14.16 640,274
03/17/2014 14.27 14.38 14.21 14.32 374,540
03/14/2014 14.11 14.31 14.04 14.18 523,537
03/13/2014 14.35 14.35 14.09 14.18 682,626
03/12/2014 14.17 14.31 14.07 14.28 403,606
03/11/2014 14.36 14.36 14.18 14.27 664,282
03/10/2014 14.25 14.35 14.12 14.3 438,332
03/07/2014 14.26 14.38 14.17 14.27 487,169
03/06/2014 14.04 14.2289 14 14.21 425,996
03/05/2014 13.9 14.08 13.83 14.03 525,533
03/04/2014 13.71 14.09 13.71 13.95 884,423
03/03/2014 13.58 13.64 13.46 13.53 423,776
02/28/2014 13.52 13.79 13.44 13.7 554,386
02/27/2014 13.27 13.5 13.16 13.49 472,031
02/26/2014 13.09 13.31 13.06 13.28 318,912
02/25/2014 13.15 13.2 13.02 13.05 220,377
02/24/2014 13.09 13.32 13.09 13.18 306,490
02/21/2014 13.03 13.145 12.94 13.08 326,037
02/20/2014 12.85 13.02 12.67 12.99 413,196
02/19/2014 13.17 13.19 12.8 12.86 444,227
02/18/2014 13.16 13.24 13.02 13.2 333,026
02/14/2014 12.98 13.12 12.88 13.12 510,015
02/13/2014 12.8 13.05 12.75 13.03 307,825
02/12/2014 12.91 13.06 12.82 12.92 306,998
02/11/2014 12.76 12.98 12.749 12.94 317,125
02/10/2014 12.82 12.87 12.63 12.79 357,699
02/07/2014 12.66 12.8 12.64 12.75 462,289
02/06/2014 12.66 12.69 12.53 12.64 377,105
02/05/2014 12.71 12.81 12.585 12.65 593,987
02/04/2014 12.66 12.885 12.48 12.79 811,468
02/03/2014 13.19 13.27 12.61 12.62 1,252,262
01/31/2014 13.46 13.52 13.23 13.24 731,074
01/30/2014 14.18 14.24 13.36 13.63 528,691
01/29/2014 13.62 13.74 13.37 13.4 432,852
01/28/2014 13.73 13.805 13.6 13.69 494,789
01/27/2014 13.77 13.93 13.67 13.69 488,720
01/24/2014 13.88 14.001 13.72 13.78 637,420
01/23/2014 14.03 14.08 13.92 14.01 475,063
01/22/2014 14.09 14.14 14.01 14.12 180,054
01/21/2014 13.93 14.47 13.86 14.06 476,289
01/17/2014 13.73 13.85 13.72 13.78 304,678
01/16/2014 13.9 13.96 13.73 13.79 374,179
01/15/2014 13.94 14.12 13.92 13.96 324,461
01/14/2014 13.87 13.93 13.77 13.87 251,946
01/13/2014 13.82 13.88 13.69 13.76 530,689
01/10/2014 13.87 13.94 13.66 13.89 351,556
01/09/2014 13.94 14.01 13.79 13.83 553,497
01/08/2014 13.83 13.96 13.7 13.93 650,021
01/07/2014 13.8 13.97 13.75 13.85 354,459
01/06/2014 13.85 13.91 13.72 13.76 733,021
01/03/2014 14.01 14.06 13.79 13.79 621,074
01/02/2014 14.19 14.26 13.99 14.01 924,783
12/31/2013 14 14.03 13.82 13.83 391,624
12/30/2013 14 14.09 13.97 14 314,153
12/27/2013 14.06 14.08 13.909 13.99 321,793
12/26/2013 14.05 14.16 13.915 14 310,858
12/24/2013 14 14.16 14 14.03 288,629
12/23/2013 13.83 14.02 13.8 14.01 360,123
12/20/2013 13.47 13.77 13.43 13.75 847,503
12/19/2013 13.56 13.57 13.44 13.44 416,687
12/18/2013 13.47 13.58 13.39 13.57 503,363
12/17/2013 13.71 13.71 13.37 13.47 553,072
12/16/2013 13.47 13.75 13.43 13.71 477,672
12/13/2013 13.47 13.53 13.37 13.44 430,657
12/12/2013 13.42 13.55 13.38 13.45 654,703
12/11/2013 13.63 13.65 13.42 13.44 575,838
12/10/2013 13.66 13.845 13.54 13.62 597,916
12/09/2013 13.88 14.0099 13.64 13.71 763,268
12/06/2013 13.76 13.84 13.62 13.68 470,812
12/05/2013 13.66 13.71 13.56 13.6 414,782
12/04/2013 13.63 13.83 13.56 13.7 231,385
12/03/2013 13.8 13.98 13.64 13.72 334,627
12/02/2013 13.95 14.14 13.83 13.86 343,328
11/29/2013 14.15 14.15 13.94 13.98 177,957
11/27/2013 13.94 14.15 13.91 14.07 520,100
11/26/2013 13.9 13.94 13.84 13.94 305,753
11/25/2013 13.82 13.98 13.8 13.9 324,242
11/22/2013 13.75 13.795 13.65 13.78 416,450
11/21/2013 13.45 13.77 13.4 13.74 744,617
11/20/2013 13.49 13.57 13.3 13.38 286,418
11/19/2013 13.29 13.5 13.27 13.44 425,357
11/18/2013 13.31 13.49 13.19 13.31 635,057
11/15/2013 13.35 13.46 13.29 13.3 482,775
11/14/2013 13.42 13.49 13.33 13.39 227,262
11/13/2013 13.26 13.46 13.0254 13.45 374,379
11/12/2013 13.4 13.46 13.32 13.4 368,949
11/11/2013 13.37 13.48 13.24 13.4 414,716
11/08/2013 13.06 13.48 13.06 13.4 642,259
11/07/2013 13.23 13.34 13.08 13.08 454,458
11/06/2013 13.09 13.265 13.06 13.19 323,317
11/05/2013 13.09 13.12 12.96 13.01 425,350
11/04/2013 13.05 13.17 12.94 13.13 439,419
11/01/2013 13.2 13.25 12.9 13.03 735,715
10/31/2013 13.42 13.42 13.21 13.21 398,249
10/30/2013 13.49 13.49 13.33 13.4 389,539
10/29/2013 13.57 13.61 13.34 13.45 398,414
10/28/2013 13.55 13.61 13.47 13.52 531,158
10/25/2013 13.75 13.75 13.42 13.56 378,830
10/24/2013 13.63 13.75 13.55 13.7 494,651
10/23/2013 13.43 13.62 13.38 13.6 859,242
10/22/2013 13.56 13.6 13.43 13.52 486,122
10/21/2013 13.7 13.71 13.51 13.55 527,454
10/18/2013 13.66 13.72 13.43 13.66 1,104,707
10/17/2013 13.14 13.81 12.75 13.53 1,481,699
10/16/2013 13.1 13.19 13.06 13.15 987,620
10/15/2013 12.94 13.1 12.88 13.06 1,474,309
10/14/2013 12.51 12.98 12.51 12.98 671,527
10/11/2013 12.4 12.62 12.375 12.62 939,911
10/10/2013 12.3 12.5 12.3 12.47 453,829
10/09/2013 12.13 12.255 11.97 12.15 663,987
10/08/2013 12.25 12.3 12.01 12.12 537,643
10/07/2013 12.35 12.39 12.22 12.22 428,214
10/04/2013 12.34 12.48 12.31 12.47 220,140
10/03/2013 12.37 12.4 12.26 12.35 287,852
10/02/2013 12.52 12.6 12.37 12.37 381,349
10/01/2013 12.45 12.65 12.44 12.61 769,536
09/30/2013 12.33 12.47 12.31 12.44 640,519
09/27/2013 12.27 12.51 12.27 12.43 531,798
09/26/2013 12.35 12.38 12.215 12.38 1,638,785
09/25/2013 12.29 12.37 12.19 12.33 983,134
09/24/2013 12.3 12.46 12.24 12.29 599,106
09/23/2013 12.37 12.44 12.27 12.3 349,784
09/20/2013 12.56 12.65 12.39 12.4 980,674
09/19/2013 12.89 12.89 12.52 12.57 294,339
09/18/2013 12.82 13.05 12.81 12.88 421,539
09/17/2013 12.58 12.85 12.565 12.84 354,127
09/16/2013 12.76 12.76 12.585 12.61 272,893
09/13/2013 12.64 12.64 12.5 12.61 164,889
09/12/2013 12.66 12.74 12.57 12.57 223,954
09/11/2013 12.56 12.75 12.53 12.7 368,511
09/10/2013 12.52 12.58 12.41 12.57 372,436
09/09/2013 12.35 12.48 12.33 12.48 364,981
09/06/2013 12.44 12.53 12.17 12.33 387,255
09/05/2013 12.31 12.46 12.31 12.39 193,811
09/04/2013 12.22 12.4 12.13 12.31 354,973
09/03/2013 12.45 12.66 12.09 12.24 862,703
08/30/2013 12.54 12.56 12.24 12.3 461,295
08/29/2013 12.42 12.63 12.42 12.56 289,374
08/28/2013 12.33 12.48 12.22 12.45 289,725
08/27/2013 12.58 12.68 12.29 12.3 362,545
08/26/2013 12.83 12.92 12.705 12.74 274,196
08/23/2013 12.84 12.89 12.72 12.83 308,016
08/22/2013 12.68 12.86 12.669 12.83 287,628
08/21/2013 12.8 12.88 12.58 12.68 348,452
08/20/2013 12.73 12.89 12.665 12.86 292,963
08/19/2013 12.81 12.83 12.72 12.74 378,761
08/16/2013 12.85 13 12.795 12.86 553,826
08/15/2013 12.68 12.9501 12.61 12.92 1,345,966
08/14/2013 12.75 12.84 12.72 12.8 289,115
08/13/2013 12.77 12.82 12.59 12.75 396,815
08/12/2013 12.6 12.85 12.54 12.76 650,290
08/09/2013 12.67 12.86 12.64 12.69 625,403
08/08/2013 12.77 12.85 12.59 12.7 641,986
08/07/2013 12.72 12.82 12.62 12.69 367,362
08/06/2013 12.75 12.79 12.61 12.76 415,030
08/05/2013 12.71 12.84 12.63 12.75 685,474
08/02/2013 12.56 12.75 12.53 12.74 462,073
08/01/2013 12.36 12.68 12.36 12.63 646,990
07/31/2013 12.28 12.42 12.19 12.2 449,867
07/30/2013 12.34 12.38 12.12 12.23 427,865
07/29/2013 12.36 12.43 12.24 12.29 327,992
07/26/2013 12.53 12.53 12.39 12.41 269,702
07/25/2013 12.46 12.795 12.356 12.58 669,390
07/24/2013 12.52 12.63 12.44 12.48 495,104
07/23/2013 12.43 12.53 12.28 12.46 527,107
07/22/2013 12.3 12.38 12.21 12.37 676,658
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?