AFSI

Historical Stock Prices

$69.51
*  
0.36
0.52%
Get AFSI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AFSI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 69.49 70.18 69.11 69.51 485,845
07/30/2015 68.27 69.47 67.85 69.15 350,805
07/29/2015 67.49 68.31 67.14 68.27 268,820
07/28/2015 67.68 67.8 66.52 67.31 491,313
07/27/2015 66.91 67.47 66.45 67.44 246,493
07/24/2015 68.12 68.18 66.87 67.05 286,549
07/23/2015 67.88 68.01 67.59 67.97 268,994
07/22/2015 67 67.6 66.85 67.56 274,392
07/21/2015 67.28 67.72 66.5847 67 474,919
07/20/2015 66.38 67.25 66.36 67.2 413,230
07/17/2015 66.6 66.63 66.09 66.38 202,850
07/16/2015 66.52 66.74 66.02 66.38 349,635
07/15/2015 66.43 66.85 65.9 66.52 322,415
07/14/2015 66.35 66.62 65.85 66.25 437,864
07/13/2015 66.94 67.19 66.2 66.46 571,285
07/10/2015 66.94 67.23 66.2903 66.32 393,609
07/09/2015 65.87 66.38 65.35 66.13 567,779
07/08/2015 66.26 66.475 64.8 64.9 461,379
07/07/2015 66.54 66.85 66.13 66.57 668,032
07/06/2015 64.95 66.44 64.85 66.36 818,302
07/02/2015 65.81 66.18 65.23 65.67 419,473
07/01/2015 66.7 67.05 65 65.475 457,963
06/30/2015 63.77 65.97 63.7 65.51 843,988
06/29/2015 62.99 64.16 62.73 63.34 441,433
06/26/2015 64.28 64.81 63.8 64.31 3,497,975
06/25/2015 64.98 65.32 63.72 63.98 455,101
06/24/2015 64.6 65.66 64.5601 64.69 492,394
06/23/2015 64.21 64.94 64 64.835 534,003
06/22/2015 63.27 64.18 63.26 64.05 381,736
06/19/2015 62.63 63.3 62.1666 63.08 375,164
06/18/2015 61.93 62.8 61.6 62.36 327,628
06/17/2015 61.99 62.1 61.5 61.71 311,150
06/16/2015 61.23 62.19 61.1901 61.68 274,556
06/15/2015 61.5 61.8 60.87 61.275 294,703
06/12/2015 61.81 62.2678 61.6 61.78 268,319
06/11/2015 60.8 62 60.6049 61.97 264,415
06/10/2015 59.28 60.95 59.172 60.56 360,942
06/09/2015 60.18 60.59 58.67 59.12 506,066
06/08/2015 61.31 61.66 60.22 60.26 317,530
06/05/2015 61.5 61.6 60.707 61.3 223,160
06/04/2015 60.51 61.43 60.51 61.41 311,293
06/03/2015 60.78 61.02 60.3 60.85 227,808
06/02/2015 61.15 61.47 60.49 60.55 295,292
06/01/2015 61.09 61.88 60.96 61.19 339,566
05/29/2015 60.36 60.895 59.92 60.18 239,748
05/28/2015 60.8 60.89 60.1 60.49 210,191
05/27/2015 60.31 60.9191 60.03 60.86 254,432
05/26/2015 60.8 60.9 60.01 60.1 369,253
05/22/2015 60.47 60.63 59.52 59.86 280,569
05/21/2015 60.7 60.851 60.52 60.53 234,804
05/20/2015 60.61 61 60.04 60.88 376,588
05/19/2015 59.83 60.65 59.785 60.26 334,656
05/18/2015 59.26 60.29 59.17 59.92 249,693
05/15/2015 59.68 59.85 59.064 59.42 318,801
05/14/2015 58.67 59.75 58.22 59.69 339,386
05/13/2015 58.15 58.51 57.951 58.22 221,276
05/12/2015 58.05 58.62 57.34 58.16 290,376
05/11/2015 57.79 58.46 57.63 58.38 517,047
05/08/2015 58.66 58.8 57.62 58.12 873,217
05/07/2015 58.89 59.17 58.32 58.48 614,207
05/06/2015 59.83 59.8641 58.34 59.15 492,465
05/05/2015 61.12 61.86 58.7 59.64 837,433
05/04/2015 60.81 61.55 60.34 60.73 565,937
05/01/2015 60.14 60.95 59.65 60.79 392,954
04/30/2015 59.97 60.0415 59.0101 59.47 567,210
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?