AFH

Atlas Financial Holdings, Inc. Historical Stock Prices

$14.37
*  
0.42
2.84%
Get AFH Alerts
*Delayed - data as of Jul. 22, 2014 9:42 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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
9:42  14.78  14.78  14.09  14.37 6,483
07/21/2014 14.57 14.92 13.31 14.79 124,478
07/18/2014 13.93 14.7 13.81 14.64 102,959
07/17/2014 14.1 14.21 13.94 13.97 88,753
07/16/2014 14.31 14.44 14 14.19 79,215
07/15/2014 14.62 14.69 14.27 14.32 37,773
07/14/2014 14.4 14.85 14.4 14.67 77,266
07/11/2014 14.33 14.51 14.3 14.36 24,773
07/10/2014 14.44 14.57 14.33 14.41 26,771
07/09/2014 14.81 14.9 14.58 14.74 24,253
07/08/2014 14.62 14.89 14.23 14.82 71,494
07/07/2014 15.09 15.1425 14.37 14.58 87,888
07/03/2014 15.25 15.42 15.17 15.17 19,573
07/02/2014 15.3 15.5715 15.165 15.19 48,492
07/01/2014 15.08 15.46 15.08 15.25 67,188
06/30/2014 14.75 15.4 14.75 15.16 118,766
06/27/2014 15.05 15.18 14.51 14.6 1,349,777
06/26/2014 15.2 15.28 14.76 15.04 75,480
06/25/2014 15.5 15.66 15.142 15.22 94,865
06/24/2014 15.68 15.71 15.465 15.57 101,482
06/23/2014 16 16 15.65 15.68 80,202
06/20/2014 15.92 16.01 15.74 15.87 95,580
06/19/2014 16 16.1 15.85 15.98 100,895
06/18/2014 15.99 16.05 15.7301 15.99 121,841
06/17/2014 15.7 16 15.63 15.98 146,127
06/16/2014 15.68 16.32 15.61 15.75 123,887
06/13/2014 15.67 15.7 15.51 15.68 39,683
06/12/2014 15.5 15.81 15.43 15.64 31,898
06/11/2014 15.51 15.74 15.4 15.51 31,658
06/10/2014 15.77 15.98 15.47 15.61 72,108
06/09/2014 15.49 15.97 15.25 15.89 111,702
06/06/2014 15.35 15.45 15.29 15.42 45,135
06/05/2014 15.47 15.5 15.282 15.35 35,758
06/04/2014 15.15 15.5 14.71 15.38 45,483
06/03/2014 14.97 15.5 14.76 15.13 78,148
06/02/2014 14.77 15 14.55 14.97 42,919
05/30/2014 15 15 14.75 14.76 66,098
05/29/2014 14.96 15.09 14.8254 15.04 56,303
05/28/2014 14.95 15 14.79 14.89 60,186
05/27/2014 14.38 15.04 14.3654 15.04 74,621
05/23/2014 13.71 14.51 13.71 14.35 95,685
05/22/2014 13.44 13.99 13.15 13.66 65,909
05/21/2014 12.74 13.72 12.7 13.5 672,103
05/20/2014 13 13.1399 12.41 12.67 131,495
05/19/2014 13.3 13.55 12.7 13.26 170,953
05/16/2014 13.75 13.75 13.3 13.38 19,686
05/15/2014 13.75 13.8 13.67 13.73 37,817
05/14/2014 14 14 13.72 13.76 66,705
05/13/2014 15 15 13.95 14.01 102,758
05/12/2014 14.79 15.01 14.71 15.01 130,681
05/09/2014 14.67 14.67 14.3901 14.59 18,645
05/08/2014 14.49 14.79 14.25 14.68 107,579
05/07/2014 14.58 14.65 14.25 14.31 51,706
05/06/2014 14.62 14.78 14.31 14.53 224,312
05/05/2014 13.87 14.835 13.87 14.54 68,891
05/02/2014 13.62 14.0972 13.62 13.8 44,544
05/01/2014 13.81 13.99 13.54 13.71 50,563
04/30/2014 14.05 14.7314 13.8304 13.96 21,434
04/29/2014 14.44 14.55 13.86 13.98 35,149
04/28/2014 14.43 14.5 14.25 14.34 38,391
04/25/2014 14.42 14.45 14.25 14.29 16,731
04/24/2014 14.36 14.4622 14.29 14.31 9,473
04/23/2014 14.5 14.5 14.29 14.4 22,231
04/22/2014 14.81 14.989 14.52 14.6 41,449
04/21/2014 14.58 14.86 14.55 14.7 49,841
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?