AFSI

AmTrust Financial Services, Inc. Common Stock Historical Stock Prices

$24.08
*  
0.41
1.73%
Get AFSI Alerts
*Delayed - data as of Jun. 28, 2016  -  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: 1 Year, From 28-JUN-2015 TO 28-JUN-2016

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.
16:00 23.92 24.23 23.79 24.08 853,238
06/28/2016 23.92 24.23 23.79 24.08 853,238
06/27/2016 23.97 24.1389 23.5548 23.67 969,446
06/24/2016 24.49 24.88 24.14 24.14 1,812,750
06/23/2016 25.3 25.59 25.165 25.46 574,286
06/22/2016 25.13 25.4 24.97 25.01 651,996
06/21/2016 25.07 25.17 24.91 25.06 535,244
06/20/2016 25.32 25.55 25.01 25.06 471,176
06/17/2016 24.91 25.28 24.8 25.05 1,345,256
06/16/2016 24.89 25.12 24.59 25.04 434,654
06/15/2016 25.17 25.22 24.91 24.93 583,357
06/14/2016 25.12 25.19 24.92 24.98 691,551
06/13/2016 25.8 25.91 25.13 25.18 555,982
06/10/2016 26.11 26.39 25.85 25.97 402,290
06/09/2016 26.36 26.48 26.16 26.29 375,310
06/08/2016 26.41 26.65 26.18 26.46 346,953
06/07/2016 26.35 26.624 26.33 26.38 791,368
06/06/2016 26.39 26.55 26.2 26.44 787,124
06/03/2016 26.56 26.5877 26.08 26.39 331,012
06/02/2016 26.5 26.8 26.45 26.75 497,967
06/01/2016 26.48 26.76 26.13 26.67 850,107
05/31/2016 26.33 26.62 26.2939 26.52 522,242
05/27/2016 26.24 26.5599 26.175 26.33 507,522
05/26/2016 26.18 26.42 26.08 26.29 493,951
05/25/2016 26.27 26.62 26.18 26.24 430,104
05/24/2016 26.18 26.52 26.1 26.21 787,575
05/23/2016 26.65 26.73 25.99 26.16 693,245
05/20/2016 26.2 26.835 26.11 26.76 822,884
05/19/2016 26.28 26.49 25.595 26.08 720,487
05/18/2016 25.8 26.58 25.17 26.46 1,424,187
05/17/2016 26.41 26.51 25.76 25.91 587,558
05/16/2016 26.57 26.82 26.5 26.55 1,157,304
05/13/2016 26.16 27 26.16 26.64 996,587
05/12/2016 25.94 26.24 25.875 26.19 593,817
05/11/2016 25.83 26.22 25.63 25.64 516,285
05/10/2016 25.51 25.865 25.49 25.83 554,626
05/09/2016 25.4 25.69 25.229 25.49 560,439
05/06/2016 25.34 25.57 25.15 25.45 483,458
05/05/2016 25.2 25.6 25.14 25.44 666,816
05/04/2016 25.81 26.015 25.01 25.22 1,141,114
05/03/2016 25.16 26.24 25.06 26.04 1,075,022
05/02/2016 24.93 25.24 24.8 25.16 1,388,648
04/29/2016 24.81 24.98 24.7353 24.85 1,195,533
04/28/2016 25.5 25.68 24.83 24.96 1,493,461
04/27/2016 25.4 25.69 25.26 25.56 675,449
04/26/2016 24.85 25.52 24.8118 25.39 944,857
04/25/2016 25 25.18 24.51 24.79 1,896,856
04/22/2016 25.4 26.05 25.4 26.01 703,943
04/21/2016 25.22 25.5 25.088 25.35 1,083,512
04/20/2016 25.35 25.44 25 25.13 1,002,811
04/19/2016 25.29 25.54 25.15 25.24 566,284
04/18/2016 25.06 25.25 24.96 25.16 778,427
04/15/2016 25.25 25.25 24.98 25.1 598,594
04/14/2016 25.17 25.52 25.06 25.25 595,610
04/13/2016 24.89 25.2 24.767 25.2 860,260
04/12/2016 24.63 24.71 24.21 24.69 693,843
04/11/2016 24.82 24.868 24.5 24.52 991,645
04/08/2016 24.13 24.57 24.09 24.36 918,162
04/07/2016 24.4 24.52 23.68 23.86 1,716,561
04/06/2016 24.77 25.04 24.47 24.56 1,184,058
04/05/2016 24.67 25.46 24.67 24.83 2,534,459
04/04/2016 26.7 26.7 24.51 24.91 3,526,963
04/01/2016 25.83 26.91 25.71 26.75 706,651
03/31/2016 25.87 26.25 25.69 25.88 850,775
03/30/2016 26.21 26.35 25.92 26.02 586,231
03/29/2016 25.72 26.28 25.72 26.15 574,489
03/28/2016 25.75 25.935 25.72 25.85 383,132
03/24/2016 25.82 25.995 25.6701 25.76 938,222
03/23/2016 26.44 26.6 25.86 25.9 675,738
03/22/2016 26 26.75 25.74 26.5 935,080
03/21/2016 25.76 26.42 25.69 26.03 970,598
03/18/2016 25.52 25.975 25.5 25.81 1,110,537
03/17/2016 25.14 25.66 25.01 25.56 507,994
03/16/2016 25.83 25.83 25.03 25.16 505,505
03/15/2016 25.06 25.88 25.01 25.45 849,056
03/14/2016 25.55 25.836 25.01 25.14 721,700
03/11/2016 25.85 26.49 25.85 26.2 688,583
03/10/2016 25.65 25.82 25.41 25.61 376,672
03/09/2016 25.55 25.94 25.43 25.47 622,205
03/08/2016 25.14 25.52 25 25.29 856,340
03/07/2016 25.67 25.76 25.25 25.3 715,796
03/04/2016 25.67 25.86 25.47 25.73 569,533
03/03/2016 25.98 26.02 25.3 25.67 511,915
03/02/2016 25.36 26.04 25.35 25.95 1,019,017
03/01/2016 24.7 25.84 24.7 25.29 1,522,353
02/29/2016 24.95 25.0637 24.44 24.45 1,126,841
02/26/2016 25.45 25.588 24.98 25 664,479
02/25/2016 25.3 25.45 24.89 25.4 701,019
02/24/2016 24.79 25.46 24.33 25.41 1,062,006
02/23/2016 25.31 25.44 24.95 24.97 676,525
02/22/2016 25.32 25.46 25.143 25.31 817,479
02/19/2016 25.1 25.215 24.9424 25.06 852,719
02/18/2016 26.14 26.14 25.32 25.33 553,237
02/17/2016 25.66 25.98 25.36 25.6 1,105,757
02/16/2016 25.34 25.5 25.02 25.45 1,057,930
02/12/2016 24.39 25.065 24.2 25.05 1,057,128
02/11/2016 24.95 25.17 24.23 24.41 1,796,934
02/10/2016 26.41 26.41 25.24 25.47 1,419,442
02/09/2016 26.33 26.66 26.03 26.45 1,112,248
02/08/2016 27.43 27.44 25.95 26.67 945,560
02/05/2016 27.22 27.98 27.09 27.57 639,047
02/04/2016 27.74 27.81 27.15 27.47 537,048
02/03/2016 29.06 29.16 26.96 27.81 715,591
02/02/2016 28.24 28.765 28.1043 28.475 617,440
02/01/2016 28.345 28.802 28.165 28.6 827,378
01/29/2016 28.34 28.715 28.28 28.595 1,397,098
01/28/2016 28.62 28.915 28.18 28.19 862,548
01/27/2016 27.975 28.665 27.865 28.365 977,192
01/26/2016 27.41 28.205 27.005 27.975 712,292
01/25/2016 27.715 27.75 27.235 27.245 529,194
01/22/2016 27.06 27.915 26.7725 27.78 857,010
01/21/2016 26.65 27.0475 26.375 26.615 554,304
01/20/2016 27.35 27.4925 26.035 26.7 1,314,768
01/19/2016 28.36 28.36 27.48 27.66 744,358
01/15/2016 27.47 28.035 27.28 27.935 1,396,594
01/14/2016 27.76 28.31 27.225 28.065 904,554
01/13/2016 27.985 28.4 27.1744 27.285 938,376
01/12/2016 27.65 27.85 27.385 27.8 796,398
01/11/2016 28.035 28.265 27.2551 27.5 1,635,794
01/08/2016 29 29 27.925 28.01 1,222,784
01/07/2016 29.015 29.325 28.35 28.8 846,132
01/06/2016 30.4 30.675 29.265 29.545 1,050,898
01/05/2016 30.435 30.9 30.37 30.86 1,014,232
01/04/2016 30.3 30.405 29.825 30.385 1,199,786
12/31/2015 31.175 31.175 30.495 30.79 487,218
12/30/2015 31.29 31.565 31.09 31.2 351,130
12/29/2015 32 32.22 31.045 31.47 790,658
12/28/2015 31.335 32.045 31.245 31.9 1,291,960
12/24/2015 30.625 31.51 30.6225 31.335 392,610
12/23/2015 31 31.0565 30.38 30.57 603,850
12/22/2015 30.705 31.175 30.36 30.795 804,192
12/21/2015 30.505 30.845 30.34 30.685 785,802
12/18/2015 30.975 31.205 30.185 30.27 2,179,172
12/17/2015 31.26 31.325 30.58 30.945 909,106
12/16/2015 31.03 31.685 30.46 30.98 1,639,286
12/15/2015 31.075 31.475 30.23 30.495 1,176,556
12/14/2015 30.46 31.07 30.46 30.765 1,140,934
12/11/2015 30.53 30.8695 30.1 30.355 629,416
12/10/2015 31.07 31.095 30.46 30.91 841,194
12/09/2015 31.815 32 31.06 31.1 708,658
12/08/2015 31.41 32 31.225 31.95 1,394,568
12/07/2015 32 32.135 31.57 31.63 659,974
12/04/2015 31.14 31.99 31.0375 31.955 1,120,778
12/03/2015 31.49 31.665 30.8 31 861,148
12/02/2015 31.7 31.865 31.3 31.325 639,570
12/01/2015 31.25 31.935 31.25 31.8 995,328
11/30/2015 31.175 31.555 31.015 31.255 1,094,492
11/27/2015 31.04 31.32 30.86 31.315 286,148
11/25/2015 31.055 31.245 30.66 31.14 624,780
11/24/2015 30.96 31.15 30.765 30.96 1,223,100
11/23/2015 30.585 31.21 30.53 31.195 1,448,888
11/20/2015 30.63 31.03 30.35 30.675 1,541,524
11/19/2015 29.955 30.67 29.887 30.625 1,509,272
11/18/2015 30.145 30.4 29.7 29.865 2,245,130
11/17/2015 30.44 30.805 30.115 30.135 1,558,068
11/16/2015 29.935 30.4902 29.5 30.465 1,888,044
11/13/2015 29.345 29.93 29.185 29.32 3,158,832
11/12/2015 30.48 30.675 28.68 29.125 4,841,758
11/11/2015 31.355 31.525 30.36 30.495 8,980,908
11/10/2015 33.37 33.61 32.79 33.285 885,788
11/09/2015 33.545 33.95 33.235 33.435 1,045,792
11/06/2015 32.915 33.915 32.77 33.71 840,956
11/05/2015 32.43 32.87 32.19 32.6 1,158,766
11/04/2015 32.75 33.415 32.23 32.275 1,101,176
11/03/2015 34.995 35.63 32.525 32.89 1,876,826
11/02/2015 34.11 34.25 33.665 33.865 939,116
10/30/2015 34.47 34.5776 34.045 34.11 577,538
10/29/2015 34.37 34.541 34.23 34.36 811,284
10/28/2015 34.43 34.57 34.22 34.375 1,637,184
10/27/2015 34.505 34.6 34.21 34.405 673,380
10/26/2015 34.3 34.555 34.278 34.395 609,244
10/23/2015 34.58 34.6 34.29 34.44 590,034
10/22/2015 34.495 34.495 33.9 34.165 590,080
10/21/2015 34.425 34.87 34.1 34.4 614,444
10/20/2015 34.095 34.6125 34.095 34.25 671,310
10/19/2015 34 34.25 33.835 34.185 794,770
10/16/2015 33.575 34.2099 33.285 34.13 597,404
10/15/2015 33.125 33.49 32.929 33.41 1,080,862
10/14/2015 32.915 33.11 32.645 32.97 1,270,438
10/13/2015 33.235 33.515 32.8 32.915 1,049,698
10/12/2015 32.985 33.56 32.863 33.505 547,660
10/09/2015 33 33.2822 32.825 33.055 973,532
10/08/2015 32.585 33.255 32.276 32.96 2,094,894
10/07/2015 32.055 32.525 31.77 32.515 619,960
10/06/2015 31.85 32.275 31.723 32.12 662,872
10/05/2015 31.31 31.91 31.205 31.81 654,160
10/02/2015 30.35 31 30.12 30.99 638,874
10/01/2015 31.585 31.665 30.23 30.66 1,057,574
09/30/2015 31.225 31.61 30.965 31.49 1,574,654
09/29/2015 30.085 30.86 29.9375 30.83 962,508
09/28/2015 30.785 30.96 29.935 30.105 629,058
09/25/2015 30.95 31.225 30.82 31.025 740,862
09/24/2015 30.355 30.85 30.24 30.785 724,964
09/23/2015 30.43 30.5775 30.105 30.505 350,262
09/22/2015 30.65 30.76 30.105 30.315 722,718
09/21/2015 30.93 31.0414 30.525 30.91 654,480
09/18/2015 30.38 30.8349 30.295 30.655 1,451,962
09/17/2015 30.425 31.055 30.2338 30.675 866,940
09/16/2015 29.98 30.64 29.805 30.55 858,582
09/15/2015 29.985 30.105 29.645 29.845 851,444
09/14/2015 29.875 30.096 29.545 30.06 769,552
09/11/2015 29.175 30.045 29.075 29.865 811,438
09/10/2015 29.2 29.65 29.129 29.29 721,944
09/09/2015 29.97 30.06 29.185 29.26 882,584
09/08/2015 29.055 29.705 28.794 29.61 1,094,008
09/04/2015 28.615 29.0225 28.35 28.605 944,576
09/03/2015 28.305 29.05 28.23 28.93 897,980
09/02/2015 28.22 28.335 27.91 28.335 807,614
09/01/2015 28.595 28.86 27.915 28.02 1,344,876
08/31/2015 29.005 29.22 28.885 29.075 911,564
08/28/2015 29.26 29.345 29 29.23 672,428
08/27/2015 29.025 29.78 28.91 29.38 926,656
08/26/2015 29.52 29.715 28.445 28.885 1,648,678
08/25/2015 29.315 29.785 28.945 29.02 1,394,084
08/24/2015 27.555 29.025 26.03 28.595 2,341,110
08/21/2015 31.28 31.49 29.22 29.22 3,155,426
08/20/2015 32.16 32.365 31.57 31.575 1,419,072
08/19/2015 31.785 32.495 31.573 32.395 1,249,128
08/18/2015 31.69 31.83 31.4 31.745 1,449,450
08/17/2015 31.295 31.625 30.9 31.51 2,342,070
08/14/2015 31.21 31.655 31.157 31.635 869,344
08/13/2015 31.33 31.785 31.14 31.41 1,587,472
08/12/2015 32.575 32.74 30.935 31.485 2,050,494
08/11/2015 32.5 33.36 32.255 33.11 1,117,450
08/10/2015 33.36 33.69 32.635 32.745 1,049,080
08/07/2015 33.26 33.755 33.2 33.695 675,580
08/06/2015 34.17 34.425 33.18 33.26 1,089,364
08/05/2015 35.425 35.445 34.11 34.1125 2,313,976
08/04/2015 35.49 35.935 34.96 35.54 1,827,204
08/03/2015 34.895 35.05 34.495 34.985 1,134,456
07/31/2015 34.745 35.09 34.555 34.755 971,690
07/30/2015 34.135 34.735 33.925 34.575 701,610
07/29/2015 33.745 34.155 33.57 34.135 537,640
07/28/2015 33.84 33.9 33.26 33.655 982,626
07/27/2015 33.455 33.735 33.225 33.72 492,986
07/24/2015 34.06 34.09 33.435 33.525 573,098
07/23/2015 33.94 34.005 33.795 33.985 537,988
07/22/2015 33.5 33.8 33.425 33.78 548,784
07/21/2015 33.64 33.86 33.2923 33.5 949,838
07/20/2015 33.19 33.625 33.18 33.6 826,460
07/17/2015 33.3 33.315 33.045 33.19 405,700
07/16/2015 33.26 33.37 33.01 33.19 699,270
07/15/2015 33.215 33.425 32.95 33.26 644,830
07/14/2015 33.175 33.31 32.925 33.125 875,728
07/13/2015 33.47 33.595 33.1 33.23 1,142,570
07/10/2015 33.47 33.615 33.1452 33.16 787,218
07/09/2015 32.935 33.19 32.675 33.065 1,135,558
07/08/2015 33.13 33.2375 32.4 32.45 922,758
07/07/2015 33.27 33.425 33.065 33.285 1,336,064
07/06/2015 32.475 33.22 32.425 33.18 1,636,604
07/02/2015 32.905 33.09 32.615 32.835 838,946
07/01/2015 33.35 33.525 32.5 32.7375 915,926
06/30/2015 31.885 32.985 31.85 32.755 1,687,976
06/29/2015 31.495 32.08 31.365 31.67 882,866
*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?