AFSI

AmTrust Financial Services, Inc. Historical Stock Prices

$40.31
*  
0.49
1.23%
Get AFSI Alerts
*Delayed - data as of Oct. 1, 2014 10:08 ET  -  Find a broker to begin trading AFSI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AFSI 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
10:08  39.90  40.77  39.82  40.31 279,897
09/30/2014 39 39.84 38.51 39.82 741,021
09/29/2014 38.87 39.42 38.56 38.93 890,641
09/26/2014 38.54 39.03 38.25 38.87 453,747
09/25/2014 38.76 39.25 38.4 38.49 759,317
09/24/2014 38.5 38.947 38.4601 38.87 673,494
09/23/2014 39 39.15 38.3 38.47 1,158,637
09/22/2014 40.42 40.56 38.7 38.99 1,551,198
09/19/2014 40.03 40.1 38.95 39.12 1,204,803
09/18/2014 40.1 40.37 39.92 40.04 461,146
09/17/2014 40.3 40.64 39.87 39.92 784,362
09/16/2014 41.3 41.36 39.88 40.3 1,391,261
09/15/2014 42.19 42.95 41.38 41.49 610,153
09/12/2014 42.23 42.35 41.91 42.04 280,605
09/11/2014 41.9 42.34 41.76 42.23 603,026
09/10/2014 42.18 42.6 41.64 42.2 457,216
09/09/2014 43.17 43.17 42.2 42.21 503,166
09/08/2014 43.56 43.8299 43.05 43.13 541,185
09/05/2014 43.91 44.12 43.3227 43.61 453,833
09/04/2014 44.62 44.78 43.87 43.91 747,581
09/03/2014 45.11 45.3 44.54 44.62 866,915
09/02/2014 44.45 45.434 44.1 44.9 653,500
08/29/2014 44.31 44.77 43.66 44.03 453,314
08/28/2014 43.95 44.38 43.58 44.04 508,112
08/27/2014 45.09 45.61 43.89 44.25 743,922
08/26/2014 44.63 45.63 44.63 45.06 630,834
08/25/2014 44.18 44.79 43.69 44.62 517,415
08/22/2014 43.53 44.21 43.31 43.88 632,834
08/21/2014 43.75 44.35 43 43.15 525,974
08/20/2014 43.01 43.945 42.95 43.75 494,684
08/19/2014 44.94 45.06 42.5 43.01 1,013,270
08/18/2014 45.88 45.8873 44.71 44.97 716,186
08/15/2014 45.55 45.6099 44.5 45.42 330,272
08/14/2014 44.85 45.36 44.796 45.17 376,046
08/13/2014 43.96 44.95 43.772 44.59 333,754
08/12/2014 44.06 44.79 43.43 43.76 358,493
08/11/2014 43.83 44.61 43.42 44.14 368,887
08/08/2014 42.81 44.15 42.58 43.63 483,231
08/07/2014 46.02 46.02 42.05 42.66 1,331,034
08/06/2014 42.52 43.26 42.5 43.18 534,868
08/05/2014 42.95 43.64 42.5 42.79 389,591
08/04/2014 42.69 43.36 42.4 43.25 452,917
08/01/2014 42.6 43.03 42.38 42.57 614,229
07/31/2014 43.31 43.55 42.51 42.64 303,475
07/30/2014 43.27 43.93 42.98 43.71 454,807
07/29/2014 42.9 43.385 42.3701 43.06 612,598
07/28/2014 42.36 42.97 41.9901 42.9 340,292
07/25/2014 42.01 42.43 41.42 42.29 352,387
07/24/2014 41.49 42.41 41.09 42.35 411,340
07/23/2014 41.27 41.94 40.859 41.41 162,063
07/22/2014 41.62 41.91 41.13 41.3 478,887
07/21/2014 42.02 42.16 41.31 41.5 284,453
07/18/2014 41.3 42.6 41.3 42.36 396,034
07/17/2014 41.21 42.18 41.1901 41.37 432,958
07/16/2014 41.48 41.71 41.11 41.43 269,702
07/15/2014 41.49 41.75 41.2 41.29 403,772
07/14/2014 41.46 41.97 41.13 41.46 364,822
07/11/2014 40.6 41.31 40.54 41.23 356,687
07/10/2014 41.1 41.5 40.55 40.63 494,385
07/09/2014 41.39 41.67 41.2 41.3 247,112
07/08/2014 42.05 42.21 41.3 41.33 378,057
07/07/2014 42.9 42.9499 41.85 42.07 890,210
07/03/2014 42.64 43.22 42.57 42.9 237,473
07/02/2014 42.52 42.88 42 42.29 746,088
07/01/2014 42.08 42.85 41.86 42.45 826,340
06/30/2014 41.43 42.2 41.2 41.81 400,107
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?