AFH

Atlas Financial Holdings, Inc. Historical Stock Prices

$16.36
*  
0.02
0.12%
Get AFH Alerts
*Delayed - data as of Dec. 19, 2014 10:01 ET  -  Find a broker to begin trading AFH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AFH 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
10:01  16.29  16.36  16.25  16.36 16,626
12/18/2014 16.3 16.49 16.19 16.34 52,750
12/17/2014 16 16.27 15.89 16.17 33,158
12/16/2014 16.25 16.47 15.77 15.88 43,200
12/15/2014 16.62 16.65 16.05 16.22 35,714
12/12/2014 16.47 16.83 15.81 16.6 28,993
12/11/2014 16.97 17.21 16.53 16.62 76,657
12/10/2014 17.18 17.28 16.87 16.93 33,104
12/09/2014 17.21 17.44 17.07 17.2 145,604
12/08/2014 17.56 17.91 17.23 17.3 54,009
12/05/2014 17.05 17.78 16.94 17.56 204,358
12/04/2014 15.73 17.14 15.73 17.1 242,124
12/03/2014 15.07 15.98 15.04 15.73 120,789
12/02/2014 14.75 15.02 14.7 15.02 39,328
12/01/2014 14.72 14.75 14.56 14.72 82,473
11/28/2014 14.85 14.9888 14.56 14.68 19,569
11/26/2014 14.9 14.9 14.85 14.85 15,295
11/25/2014 14.97 15.01 14.55 14.89 41,962
11/24/2014 14.7 15 14.65 14.99 86,597
11/21/2014 14.65 14.8 14.63 14.72 113,172
11/20/2014 14.16 14.51 14.15 14.5 59,050
11/19/2014 14.33 14.33 14.19 14.21 15,555
11/18/2014 14.3 14.365 14.2 14.3 34,251
11/17/2014 14.37 14.41 14.14 14.26 49,154
11/14/2014 14.6 14.61 14.21 14.34 46,248
11/13/2014 14.6 14.71 14.47 14.59 93,515
11/12/2014 14.55 14.74 14.17 14.62 132,255
11/11/2014 14.48 14.82 14.3 14.43 84,756
11/10/2014 14.34 14.3699 13.97 14.23 42,683
11/07/2014 14.31 14.44 14.21 14.37 18,129
11/06/2014 14.52 14.6 14.261 14.36 49,829
11/05/2014 14.69 14.7 14.52 14.58 12,149
11/04/2014 14.61 14.9 14.46 14.59 47,902
11/03/2014 14.74 14.9 14.45 14.57 51,425
10/31/2014 14.94 14.96 14.45 14.83 46,650
10/30/2014 14.7 14.82 14.42 14.8 25,872
10/29/2014 14.68 14.91 14.43 14.69 52,738
10/28/2014 14.7 14.84 14.37 14.71 98,678
10/27/2014 14.54 14.946 14.26 14.71 74,463
10/24/2014 14.71 14.71 14.41 14.67 63,393
10/23/2014 14.73 14.85 14.44 14.66 32,023
10/22/2014 14.61 14.87 14.38 14.64 192,007
10/21/2014 14.6 14.9999 14.18 14.61 52,557
10/20/2014 14.86 14.99 14.15 14.6 98,697
10/17/2014 14 15.12 13.58 14.88 192,325
10/16/2014 13.71 14 13.5 13.9 69,383
10/15/2014 13.58 14.17 13.57 13.84 56,026
10/14/2014 13.78 14.0499 13.66 13.73 29,081
10/13/2014 13.69 13.99 13.47 13.63 62,139
10/10/2014 13.55 13.9706 13.5 13.55 84,265
10/09/2014 13.77 13.81 13.5 13.59 52,619
10/08/2014 13.78 13.97 13.58 13.73 52,761
10/07/2014 13.9 14.01 13.74 13.74 27,923
10/06/2014 14.07 14.16 13.9 13.9 27,556
10/03/2014 14.2 14.2 13.87 14 82,756
10/02/2014 13.67 14.36 13.47 13.73 28,523
10/01/2014 13.78 14.17 13.53 13.64 53,601
09/30/2014 14.18 14.35 13.74 13.84 49,914
09/29/2014 14.08 14.25 13.2 14.15 60,348
09/26/2014 14 14.43 13.3591 14.25 26,947
09/25/2014 14.07 14.15 13.96 13.98 43,357
09/24/2014 14.01 14.19 13.9912 14.135 16,815
09/23/2014 14.09 14.3683 13.93 14.02 33,296
09/22/2014 14 14.28 13.635 14.06 40,819
09/19/2014 14.2 14.37 13.96 14.08 41,793
09/18/2014 14.4 14.59 14.09 14.19 67,525
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?