AFSI

AmTrust Financial Services, Inc. Historical Stock Prices

$41.05
*  
0.42
1.03%
Get AFSI Alerts
*Delayed - data as of Jul. 11, 2014 12:10 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:10  40.60  41.08  40.54  41.05 113,596
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
06/27/2014 41.33 41.72 41.3 41.55 491,829
06/26/2014 42.2 43.05 41.42 41.7 315,114
06/25/2014 42.51 42.798 41.88 42.18 409,865
06/24/2014 42.45 43.59 42.4101 42.74 471,980
06/23/2014 42.61 42.796 42.25 42.69 364,376
06/20/2014 42.54 42.79 42.31 42.52 535,224
06/19/2014 42.6 42.78 41.94 42.39 351,924
06/18/2014 42.56 42.56 41.75 42.45 416,280
06/17/2014 42.4 43.04 42.2004 42.49 369,266
06/16/2014 42.52 42.68 42.178 42.52 229,602
06/13/2014 42.4 42.71 42.15 42.38 281,930
06/12/2014 42.58 42.84 42.1 42.39 212,863
06/11/2014 42.46 42.9 42.26 42.54 321,207
06/10/2014 42.57 42.88 42.32 42.53 289,664
06/09/2014 42.13 42.88 42.114 42.69 389,969
06/06/2014 42.33 42.57 42.08 42.34 374,419
06/05/2014 42.16 42.49 41.5 42.01 553,154
06/04/2014 41.09 42.68 41.0475 42.16 576,657
06/03/2014 42 42.1 41.39 41.49 944,681
06/02/2014 39.99 42.36 39.75 42.32 2,995,080
05/30/2014 44.16 44.25 41.91 42.7 1,782,805
05/29/2014 44.86 45.3 44.24 44.3 605,893
05/28/2014 45.26 45.49 44.654 44.74 1,004,532
05/27/2014 45.53 45.8575 44.64 44.9 1,279,657
05/23/2014 46.29 46.4875 44.88 45.19 1,010,081
05/22/2014 46 47.1 45.7 46.21 1,502,155
05/21/2014 44.26 45.83 44.2525 45.7 1,116,969
05/20/2014 43.93 44.37 43.25 44.23 456,809
05/19/2014 43.39 44.13 43.21 44.04 669,608
05/16/2014 43.16 43.39 42.32 43.35 505,950
05/15/2014 43.27 44 42.37 43.13 326,994
05/14/2014 43.91 44.37 43.2001 43.3 413,189
05/13/2014 44.22 44.75 43.77 43.9 731,731
05/12/2014 43.27 44.54 43.25 44.12 1,058,007
05/09/2014 43.09 43.76 43.03 43.21 640,337
05/08/2014 43.2 43.9196 43.0203 43.24 924,586
05/07/2014 43.11 43.62 42.64 43.2 667,112
05/06/2014 43.25 43.37 42.64 43.19 508,046
05/05/2014 43.05 43.53 42.51 43.28 1,195,661
05/02/2014 43.1 44.68 42.68 43 1,058,305
05/01/2014 39.05 41.95 39.02 41.91 1,798,904
04/30/2014 37.6 38.87 37.58 38.67 855,693
04/29/2014 37.55 38.39 37.38 37.65 344,121
04/28/2014 37.18 37.44 36.76 37.36 308,836
04/25/2014 37.4 37.46 36.98 37.06 444,674
04/24/2014 37.4 37.74 37.01 37.6 177,761
04/23/2014 37.45 37.81 37.11 37.29 281,116
04/22/2014 36.87 37.8 36.65 37.54 337,868
04/21/2014 36.35 37.07 36.26 36.84 275,723
04/17/2014 35.86 36.56 35.86 36.44 385,149
04/16/2014 36.24 36.56 35.68 36.02 404,364
04/15/2014 35.93 36.64 35.6 36.03 415,654
04/14/2014 36.32 36.57 35.55 35.91 309,634
04/11/2014 36.36 36.755 35.81 35.96 372,473
04/10/2014 37.34 37.41 36.45 36.54 450,831
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?