Astoria Financial Corporation Historical Stock Prices

AF 
$13.3
*  
unch
unch
Get AF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading AF now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.25  13.38  13.20  13.30 224,816
12/24/2014 13.35 13.38 13.2 13.3 224,816
12/23/2014 13.27 13.39 13.2 13.3 514,366
12/22/2014 13.11 13.24 13.075 13.18 385,943
12/19/2014 13.09 13.2 13.01 13.1 1,367,085
12/18/2014 13.22 13.22 13.015 13.13 711,104
12/17/2014 12.75 13.04 12.71 13.04 703,437
12/16/2014 12.69 12.92 12.52 12.73 1,413,409
12/15/2014 12.88 12.92 12.59 12.74 768,787
12/12/2014 12.83 12.98 12.76 12.76 531,785
12/11/2014 13 13.17 12.93 12.96 647,970
12/10/2014 13.38 13.43 12.97 12.99 747,949
12/09/2014 13.25 13.48 13.187 13.4 902,515
12/08/2014 13.46 13.7 13.35 13.42 454,499
12/05/2014 13.41 13.69 13.4 13.52 1,022,433
12/04/2014 13.38 13.4 13.2559 13.38 267,127
12/03/2014 13.25 13.46 13.2101 13.42 240,642
12/02/2014 13.14 13.45 13.13 13.23 452,226
12/01/2014 13.16 13.23 13.1 13.1 338,839
11/28/2014 13.48 13.63 13.21 13.23 209,449
11/26/2014 13.37 13.44 13.32 13.44 120,600
11/25/2014 13.41 13.5 13.34 13.38 354,564
11/24/2014 13.17 13.38 13.15 13.37 211,467
11/21/2014 13.45 13.47 13.09 13.15 353,251
11/20/2014 12.95 13.24 12.95 13.24 245,795
11/19/2014 13.23 13.23 13 13.05 279,420
11/18/2014 13.26 13.4 13.21 13.27 280,739
11/17/2014 13.27 13.36 13.2 13.23 256,169
11/14/2014 13.39 13.49 13.29 13.31 333,919
11/13/2014 13.6 13.6 13.38 13.41 306,877
11/12/2014 13.25 13.63 13.25 13.61 443,728
11/11/2014 13.32 13.38 13.26 13.33 293,611
11/10/2014 13.17 13.33 13.12 13.32 251,987
11/07/2014 13.16 13.19 13.069 13.18 274,019
11/06/2014 13.14 13.26 13.04 13.18 316,576
11/05/2014 13.17 13.24 13.055 13.12 216,670
11/04/2014 12.97 13.1 12.91 13.08 323,454
11/03/2014 13.18 13.23 12.99 13.02 383,499
10/31/2014 13.17 13.21 12.99 13.15 582,314
10/30/2014 12.78 12.97 12.74 12.92 361,422
10/29/2014 12.8 12.89 12.67 12.84 444,050
10/28/2014 12.39 12.81 12.32 12.8 603,969
10/27/2014 12.35 12.42 12.24 12.35 479,015
10/24/2014 12.45 12.48 12.35 12.41 365,126
10/23/2014 12.57 12.665 12.41 12.42 457,091
10/22/2014 12.49 12.69 12.41 12.42 537,991
10/21/2014 12.31 12.54 12.31 12.47 444,374
10/20/2014 12.11 12.325 12.11 12.23 469,084
10/17/2014 12.49 12.5 12.08 12.16 579,835
10/16/2014 12.12 12.56 12.02 12.42 920,512
10/15/2014 12.22 12.38 11.96 12.33 1,090,954
10/14/2014 12.45 12.85 12.32 12.41 849,814
10/13/2014 12.08 12.415 12.08 12.24 503,909
10/10/2014 12.13 12.33 12.065 12.09 528,268
10/09/2014 12.43 12.45 12.18 12.19 523,274
10/08/2014 12.2 12.485 12.19 12.47 721,845
10/07/2014 12.29 12.37 12.19 12.22 577,734
10/06/2014 12.5 12.52 12.36 12.39 478,051
10/03/2014 12.55 12.59 12.43 12.48 334,154
10/02/2014 12.22 12.48 12.19 12.41 466,234
10/01/2014 12.35 12.445 12.19 12.28 698,945
09/30/2014 12.56 12.64 12.39 12.39 616,319
09/29/2014 12.4 12.51 12.38 12.5 775,154
09/26/2014 12.48 12.55 12.33 12.53 353,726
09/25/2014 12.65 12.67 12.44 12.48 784,075
09/24/2014 12.62 12.71 12.47 12.69 592,059
09/23/2014 12.62 12.78 12.59 12.6 419,986
09/22/2014 12.85 12.95 12.68 12.69 695,122
09/19/2014 13.19 13.23 12.89 12.91 1,203,022
09/18/2014 12.97 13.195 12.925 13.15 684,191
09/17/2014 12.94 13.08 12.89 12.9 641,149
09/16/2014 13.07 13.21 12.9 12.95 462,179
09/15/2014 13.17 13.22 13.02 13.08 384,234
09/12/2014 13.27 13.32 13.07 13.2 419,195
09/11/2014 13.01 13.27 12.95 13.26 328,261
09/10/2014 12.85 13.09 12.85 13.09 435,379
09/09/2014 13.02 13.02 12.81 12.87 531,831
09/08/2014 13.01 13.17 12.93 13.06 564,593
09/05/2014 13.05 13.14 12.93 13.05 255,242
09/04/2014 13.2 13.32 13.08 13.1 250,139
09/03/2014 13.36 13.39 13.13 13.16 430,229
09/02/2014 13.11 13.3 13.09 13.28 531,470
08/29/2014 13.08 13.13 12.99 13.07 279,901
08/28/2014 13.13 13.14 13 13.03 180,424
08/27/2014 13.26 13.274 13.1 13.16 219,612
08/26/2014 13.13 13.28 13.11 13.26 306,383
08/25/2014 13.25 13.25 13.07 13.1 336,291
08/22/2014 13.09 13.23 13.02 13.14 322,498
08/21/2014 12.92 13.15 12.84 13.09 598,567
08/20/2014 13.06 13.08 12.91 12.93 764,820
08/19/2014 13.22 13.34 13.09 13.12 559,109
08/18/2014 13.04 13.24 12.99 13.16 453,548
08/15/2014 13.08 13.14 12.82 12.91 524,607
08/14/2014 12.97 13.1 12.88 12.96 260,593
08/13/2014 12.86 13.01 12.85 12.96 212,597
08/12/2014 12.89 13.02 12.755 12.87 338,812
08/11/2014 12.98 13.09 12.83 12.95 385,401
08/08/2014 12.83 12.95 12.76 12.93 382,544
08/07/2014 12.91 12.95 12.78 12.84 364,979
08/06/2014 12.65 12.94 12.56 12.83 586,464
08/05/2014 12.66 12.76 12.51 12.69 538,112
08/04/2014 12.74 12.88 12.57 12.72 417,269
08/01/2014 12.87 12.92 12.53 12.69 802,451
07/31/2014 13.09 13.21 12.88 12.88 770,930
07/30/2014 13.15 13.43 13.135 13.26 679,278
07/29/2014 13.15 13.265 13.06 13.07 566,456
07/28/2014 13.09 13.25 12.99 13.15 700,168
07/25/2014 13.13 13.27 13.05 13.1 551,075
07/24/2014 13.01 13.58 13.01 13.21 823,441
07/23/2014 12.85 13.15 12.45 13.09 696,626
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
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?