AFSI

Historical Stock Prices

$36.44
*  
0.42
 negative 
1.17%
Get AFSI Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
07/26/2013 37.1091 37.5909 36.6 37.3818 251,643
07/25/2013 36.6727 37.7349 36.4545 37.4727 229,885
07/24/2013 36.9636 37.2455 36.4636 36.6727 303,369
07/23/2013 36.3545 37.1455 36.3182 36.7091 398,895
07/22/2013 37.5182 38.0091 37.2727 37.6727 333,901
07/19/2013 36.2182 37.6091 35.9727 37.6 253,042
07/18/2013 36.0636 36.3091 35.8364 36.2818 411,993
07/17/2013 35.9182 36.2727 35.8182 35.9273 167,116
07/16/2013 36.5818 36.8818 35.8636 36.0909 600,089
07/15/2013 35.5182 36.5318 35.4545 36.4273 197,685
07/12/2013 35.1818 35.7909 35.0636 35.6818 413,609
07/11/2013 35.4364 35.4818 35.0273 35.4636 343,653
07/10/2013 35.4 35.5818 34.9545 35.0273 371,161
07/09/2013 35.6818 35.8364 35.3818 35.4545 395,360
07/08/2013 36 36.1182 35.3364 35.4091 454,600
07/05/2013 34.5455 35.8 33.8818 35.7818 423,056
07/03/2013 34.1364 34.4636 33.7091 34.0455 234,786
07/02/2013 34.0182 34.8636 33.6727 33.8182 683,899
07/01/2013 32.5 33.9364 32.4545 33.9364 487,563
06/28/2013 32.0182 32.6545 31.7273 32.4545 1,130,369
06/27/2013 31.7636 32.0545 31.6545 31.8727 348,864
06/26/2013 31.4455 31.8545 31.4455 31.7364 258,424
06/25/2013 31.0091 31.4823 30.4545 31.1818 849,657
06/24/2013 32.2364 32.3455 30.8091 30.8364 769,885
06/21/2013 32.4818 32.9545 32.4273 32.4545 563,904
06/20/2013 32.3818 32.9436 32.1909 32.3727 423,552
06/19/2013 33.2636 33.3091 32.6727 32.7727 676,833
06/18/2013 32.4727 33.5091 32.4182 33.1636 696,017
06/17/2013 31.8182 32.6182 31.8182 32.3727 392,566
06/14/2013 30.8909 31.7091 30.7818 31.6364 519,048
06/13/2013 30.3 31.1364 30.0909 31.0818 301,070
06/12/2013 30.2818 30.8727 30.0091 30.3727 384,643
06/11/2013 29.9091 30.5091 29.8009 30.1727 748,526
06/10/2013 30.2182 30.3182 29.9091 30.1636 208,151
06/07/2013 30 30.3 29.9727 30.0818 223,159
06/06/2013 29.5727 29.9909 29.5001 29.8818 362,457
06/05/2013 29.2364 29.8 28.9545 29.6 501,100
06/04/2013 31.6 31.6 28.9727 29.1727 362,978
06/03/2013 30.0273 30.1273 29.5636 29.7727 402,701
05/31/2013 30.2909 30.6727 30.0273 30.0273 276,107
05/30/2013 30.5182 30.6455 30.2545 30.5091 318,679
05/29/2013 29.7091 30.4909 29.7 30.4818 328,987
05/28/2013 29.7455 30.0636 29.5455 29.8909 252,094
05/24/2013 29.2364 29.7273 28.9 29.5455 328,115
05/23/2013 28.1909 29.3636 28.1909 29.3091 335,091
05/22/2013 29.3 29.3636 28.3636 28.4545 480,560
05/21/2013 29.3636 29.5273 29.1773 29.3182 295,143
05/20/2013 29.4182 29.4182 29.1045 29.3091 501,261
05/17/2013 29.4455 29.4909 29.2364 29.3455 451,004
05/16/2013 29.1545 29.4809 29.0909 29.3909 765,565
05/15/2013 28.8455 29.4364 28.6818 29.1545 608,049
05/14/2013 28.8909 29.2909 28.7091 28.8636 637,022
05/13/2013 29.4818 29.6091 28.9818 29.0273 366,749
05/10/2013 29.4636 29.7 29.3636 29.4545 405,855
05/09/2013 29.9182 30.0363 29.3555 29.3636 462,635
05/08/2013 30.1545 30.4182 29.9909 30.0455 297,193
05/07/2013 30.5273 30.8 30.1942 30.2727 214,009
05/06/2013 30.1818 30.4727 30.0273 30.4545 314,193
05/03/2013 30.2545 30.3636 29.9636 30.2091 341,607
05/02/2013 30.5091 30.6364 29.5636 29.9091 814,922
05/01/2013 29.3909 30.6273 28.9636 29.1909 1,170,887
04/30/2013 28.7091 28.9818 28.5636 28.7818 476,231
04/29/2013 28.7182 28.8364 28.5727 28.6818 599,029
04/26/2013 28.1364 28.9091 28.0455 28.7091 1,404,066
04/25/2013 28.8818 28.8818 28.1455 28.1636 932,245
04/24/2013 28.4909 29.0818 27.9273 28.8545 972,905
04/23/2013 28.6364 28.8818 28.4 28.4545 1,254,007
04/22/2013 27.5545 29.4818 26.2364 28.4455 3,574,080
04/19/2013 29.4727 29.8545 29.3091 29.7182 217,363
04/18/2013 29.9545 30.1182 29.4455 29.5 209,424
04/17/2013 30.5091 30.6818 29.8909 29.9909 276,522
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 your brokers before you trade


Want to trade FX?