AFSI

AmTrust Financial Services, Inc. Historical Stock Prices

$42.9
*  
0.61
1.44%
Get AFSI Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.36  42.97  41.9901  42.90 341,923
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
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
04/09/2014 36.7 37.35 36.45 37.28 308,791
04/08/2014 36.39 37.17 36.16 36.49 283,034
04/07/2014 37.01 37.01 36.34 36.41 376,121
04/04/2014 37.77 38.4 37.03 37.06 401,540
04/03/2014 37.5 37.91 37.2 37.73 378,983
04/02/2014 36.98 37.63 36.89 37.41 471,388
04/01/2014 37.62 37.75 36.77 36.99 391,802
03/31/2014 37.21 37.85 37.21 37.61 420,238
03/28/2014 37.26 37.85 37.0101 37.13 303,326
03/27/2014 37.99 38.4999 37.53 37.55 314,736
03/26/2014 39.33 39.33 37.8 38.05 538,527
03/25/2014 38.61 39.64 38.61 39.17 490,836
03/24/2014 38.84 39.34 38.45 38.52 568,652
03/21/2014 38.1 39.16 37.836 38.87 877,749
03/20/2014 37.66 38.08 37.51 37.85 411,668
03/19/2014 37.91 38.23 37.4 37.82 455,965
03/18/2014 37.86 38.25 37.64 37.91 514,307
03/17/2014 37.58 38.56 37.58 37.79 607,162
03/14/2014 37.23 37.8 37 37.58 431,842
03/13/2014 37.78 38 37.09 37.25 280,325
03/12/2014 37.51 37.92 37.19 37.74 455,624
03/11/2014 37.66 38 37.15 37.61 673,429
03/10/2014 37.57 38.02 37.36 37.57 488,629
03/07/2014 38 38.1 37.39 37.63 716,957
03/06/2014 38.01 38.73 37.68 37.97 376,598
03/05/2014 38.21 38.95 37.76 38.16 606,860
03/04/2014 37.25 38.68 37.25 38.37 928,968
03/03/2014 37.47 37.8 36.46 36.97 531,804
02/28/2014 37.19 38.73 37.19 37.8 1,209,983
02/27/2014 36.73 37.47 36.72 37.31 632,725
02/26/2014 36.32 37.84 36.235 36.71 1,264,163
02/25/2014 35.65 36.81 35.305 36.16 720,755
02/24/2014 35.32 36.1 35.32 35.69 662,375
02/21/2014 35.11 35.54 34.702 35.32 771,368
02/20/2014 35 35.52 34.82 35.15 636,375
02/19/2014 34.01 35.4 34.006 35 1,207,923
02/18/2014 34.03 34.5 33.75 33.96 806,792
02/14/2014 34.34 34.9 33.11 33.33 1,225,539
02/13/2014 33.12 36.1 33.06 34.235 3,684,506
02/12/2014 30.79 31.73 30.75 31 1,205,220
02/11/2014 30.96 30.9999 30.29 30.75 1,419,903
02/10/2014 31 31.82 30.68 31.05 1,744,300
02/07/2014 32.01 33.07 31.85 32.87 546,539
02/06/2014 31.5 31.96 31.2701 31.83 540,129
02/05/2014 31.61 31.61 31.1 31.27 386,452
02/04/2014 31.67 32.059 31.18 31.69 370,718
02/03/2014 32.25 32.25 31.35 31.54 564,230
01/31/2014 32.03 32.6 31.95 32.28 649,201
01/30/2014 31.99 32.98 31.98 32.55 606,535
01/29/2014 32.68 32.78 31.79 31.84 722,765
01/28/2014 32.44 33.04 32.24 32.91 730,552
01/27/2014 32.45 32.7 31.67 32.37 834,909
01/24/2014 32.94 33.22 32.4 32.49 830,879
01/23/2014 32.6 33.43 32.42 33.16 705,033
01/22/2014 33.3 33.98 32.55 32.62 532,023
01/21/2014 33.7 33.7799 32.96 33.33 587,529
01/17/2014 32.95 33.59 32.85 33.03 922,919
01/16/2014 32.98 33.59 32.688 32.99 451,376
01/15/2014 33.22 33.47 32.62 33.18 751,537
01/14/2014 32.12 34.52 30.5 33.71 2,208,693
01/13/2014 34.51 34.53 31.74 32.13 2,201,982
01/10/2014 35.07 35.49 34.38 34.81 621,637
01/09/2014 34.96 35.49 34.72 35.19 844,279
01/08/2014 35.08 35.65 34.18 34.71 1,012,350
01/07/2014 34.89 35.48 34.02 35.24 1,174,627
01/06/2014 34 35.64 33.7 34.64 1,507,813
01/03/2014 33.25 34.06 33.25 33.7 971,122
01/02/2014 33.86 34.67 32.98 33.12 1,218,710
12/31/2013 32.82 33.43 32.65 32.69 844,627
12/30/2013 32.66 33.18 32.16 32.76 767,903
12/27/2013 32.35 32.76 31.91 32.53 945,288
12/26/2013 31.49 32.55 30.86 32.34 938,525
12/24/2013 30.82 31.44 30.82 31.39 671,105
12/23/2013 31.29 31.4 30.5 30.82 1,087,799
12/20/2013 30.06 31.48 29.82 31.41 2,811,084
12/19/2013 28.5 30.35 27.9 29.51 3,299,564
12/18/2013 32.7 33.13 28.19 28.62 6,514,977
12/17/2013 35.5 35.5 31.7 32.71 2,746,290
12/16/2013 34.5 36.16 34.5 35.25 2,482,664
12/13/2013 34.06 35.47 33.44 33.64 1,796,538
12/12/2013 38.18 38.43 30.52 33.67 9,339,551
12/11/2013 39.85 40.4 38.27 38.3 1,117,464
12/10/2013 40.66 41 40.35 40.42 341,884
12/09/2013 41.16 41.23 40.45 40.85 338,258
12/06/2013 40.86 41.43 40.65 41.06 260,376
12/05/2013 40.52 40.92 40.25 40.43 372,487
12/04/2013 40.09 41.4 39.76 40.71 483,069
12/03/2013 41 41.11 40.0608 40.28 329,900
12/02/2013 41.65 42.015 41 41.12 454,298
11/29/2013 41.99 42.1 41.74 41.81 143,104
11/27/2013 41.78 42.099 41.51 41.73 379,294
11/26/2013 41.58 42.08 41.36 41.78 270,345
11/25/2013 41.32 41.66 41.0508 41.61 188,429
11/22/2013 41.11 41.4699 40.7 41.255 250,842
11/21/2013 40.53 41.36 40.53 40.98 376,751
11/20/2013 40.99 41.71 40.12 40.35 230,997
11/19/2013 41 42.64 40.75 40.94 291,314
11/18/2013 40.89 41.49 40.36 40.95 397,880
11/15/2013 40.85 41.89 40.26 40.79 491,723
11/14/2013 40.39 41.42 40.3301 41 471,610
11/13/2013 39.96 40.74 39.92 40.55 423,267
11/12/2013 40.01 40.56 39.81 40.11 267,502
11/11/2013 41.21 41.36 39.64 40.03 272,258
11/08/2013 39.33 40.52 39.33 40.44 476,834
11/07/2013 40.5 40.7 39.36 39.43 218,698
11/06/2013 41.13 41.225 40.3 40.41 370,868
11/05/2013 39.21 41.09 38.1 40.75 1,110,438
11/04/2013 37.12 37.49 36.55 37.05 555,959
11/01/2013 38.29 38.39 36.78 37.07 650,410
10/31/2013 38.68 39.06 38.2 38.36 479,046
10/30/2013 39.12 39.13 38.5 38.67 290,538
10/29/2013 38.77 39.21 38.5501 39.09 322,069
10/28/2013 38.55 38.865 38.23 38.75 562,003
10/25/2013 39.29 39.61 38.39 38.46 202,926
10/24/2013 38.8 39.385 38.78 39.29 220,338
10/23/2013 39.14 39.39 38.5101 38.78 458,820
10/22/2013 39.51 39.91 38.59 38.89 377,567
10/21/2013 39.15 39.58 38.96 39.26 453,770
10/18/2013 38.98 39.28 38.32 38.95 497,534
10/17/2013 37.39 38.5 36.44 38.5 562,517
10/16/2013 36.84 37.559 36.47 37.36 602,478
10/15/2013 36.22 36.61 35.99 36.57 378,864
10/14/2013 35.04 36.42 34.9 36.37 665,265
10/11/2013 36 36 35.04 35.3 677,297
10/10/2013 35.39 36.375 35.05 36.19 1,178,829
10/09/2013 37.11 37.19 34.92 34.95 1,068,226
10/08/2013 38.1 38.405 37.1 37.11 659,767
10/07/2013 38.31 38.31 37.9375 38.17 428,887
10/04/2013 38.09 38.57 37.77 38.48 208,127
10/03/2013 38.5 38.68 38.19 38.24 262,543
10/02/2013 38.38 38.6 37.84 38.38 435,534
10/01/2013 39.17 39.5 38.28 38.59 332,956
09/30/2013 39.63 39.96 38.65 39.005 339,843
09/27/2013 39.66 40 38.65 39.04 474,847
09/26/2013 38.97 40.41 38.63 39.68 570,039
09/25/2013 38.58 39.5499 38.15 38.84 668,331
09/24/2013 38.1 39.07 37.64 38.58 488,924
09/23/2013 38.35 38.41 37.84 38.08 330,988
09/20/2013 39.84 39.9 38.28 38.35 665,453
09/19/2013 38.89 40.16 38.3167 39.8 597,415
09/18/2013 37.07 38.98 37.01 38.97 511,344
09/17/2013 37 37.4 36.73 37.37 580,709
09/16/2013 36.51 37.06 36.47 37.05 750,571
09/13/2013 36.18 36.69 36.05 36.26 483,134
09/12/2013 34.82 36.2 34.76 36 728,129
09/11/2013 34.64 34.85 34.52 34.85 350,039
09/10/2013 34.79 35.05 34.65 34.68 488,777
09/09/2013 35.1 35.34 34.67 34.72 440,481
09/06/2013 35.16 35.47 34.66 34.92 470,478
09/05/2013 34.76 35.7 34.58 35.12 676,100
09/04/2013 35.85 36.11 34.89 35.26 529,131
09/03/2013 35.94 36.43 35.25 35.83 384,228
08/30/2013 36.4 36.404 35.57 35.72 337,373
08/29/2013 36.28 36.63 36.09 36.48 227,841
08/28/2013 36.33 36.71 36.121 36.32 281,662
08/27/2013 37.24 37.5 36.34 36.43 452,019
08/26/2013 37.6 38.0499 37.49 37.5 315,119
08/23/2013 38.2 38.7 37.65 37.77 412,211
08/22/2013 38.35 38.61 38.1 38.19 266,442
08/21/2013 38.58 39.74 38.2 38.26 552,967
08/20/2013 39.18 39.34 38.43 38.7 613,351
08/19/2013 40.21 40.23 39.12 39.25 300,850
08/16/2013 41.46 41.72 39.7956 40.32 542,507
08/15/2013 40.2455 40.4182 39.9909 40.1545 732,313
08/14/2013 39.5182 40.3956 39.5182 40.3182 624,269
08/13/2013 39.3818 39.8091 39.1182 39.7091 361,343
08/12/2013 38.9364 39.4091 38.8636 39.3091 291,710
08/09/2013 38.5909 39.1 38.4955 39.0091 258,094
08/08/2013 38.4364 38.6545 38.0364 38.5273 300,917
08/07/2013 38.2636 38.3909 37.7382 38.2545 562,705
08/06/2013 39.4 39.8909 37.5091 38.2818 574,926
08/05/2013 37.4364 37.8545 37.3 37.7545 287,948
08/02/2013 37.9545 37.9545 37.4182 37.5727 310,792
08/01/2013 38 38.1364 37.25 38.0909 348,670
07/31/2013 37.5818 37.9545 37.1364 37.8455 412,236
07/30/2013 37.4364 37.9 36.9183 37.5636 292,907
07/29/2013 37.2545 37.6545 36.7546 37.1818 130,886
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?