AFH

Atlas Financial Holdings, Inc. Historical Stock Prices

$16.68
*  
0.24
1.46%
Get AFH Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading AFH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AFH Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.50  16.73  16.45  16.68 55,025
01/23/2015 16.5 16.73 16.45 16.68 55,025
01/22/2015 15.88 16.57 15.82 16.44 187,334
01/21/2015 16.44 16.49 16.19 16.19 22,884
01/20/2015 16.5 16.67 16.43 16.51 45,835
01/16/2015 15.97 16.52 15.88 16.48 99,392
01/15/2015 16.5 16.6 15.96 16.03 219,119
01/14/2015 16.68 16.71 16.14 16.47 107,921
01/13/2015 16.22 16.85 16.22 16.79 100,295
01/12/2015 16 16.4 15.89 16.14 135,864
01/09/2015 16.1 16.34 15.9 16.05 91,268
01/08/2015 16.15 16.15 16.01 16.05 28,239
01/07/2015 15.98 16.18 15.76 16.03 85,182
01/06/2015 16.35 16.5 15.58 15.87 51,532
01/05/2015 16.8 16.9967 16.231 16.35 171,446
01/02/2015 16.37 17.1295 16.37 16.84 116,920
12/31/2014 16.17 16.44 15.9 16.32 160,237
12/30/2014 15.97 16.31 15.85 16.15 72,589
12/29/2014 16.33 16.33 15.88 16 206,993
12/26/2014 15.93 16.2 15.93 16.19 49,114
12/24/2014 16.21 16.22 15.91 15.93 28,866
12/23/2014 16.12 16.2 15.84 15.91 30,927
12/22/2014 16.42 16.53 16.1 16.14 271,636
12/19/2014 16.29 16.47 16.25 16.42 46,499
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
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?