AFSI

AmTrust Financial Services, Inc. Historical Stock Prices

$50.27
*  
0.31
0.62%
Get AFSI Alerts
*Delayed - data as of Oct. 23, 2014 12:46 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: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
12:46  50.73  51  49.81  50.27 448,651
10/22/2014 50 51.08 48.56 49.96 1,823,782
10/21/2014 45.73 50 45.73 49.95 1,241,034
10/20/2014 45.2 45.73 44.38 45.43 1,028,120
10/17/2014 44.15 45.75 44.11 44.67 1,117,810
10/16/2014 42.03 43.715 41.67 43.22 886,834
10/15/2014 43.59 43.8993 40.73 41.82 855,523
10/14/2014 43.94 44.6 43.44 44.08 719,318
10/13/2014 42.67 44 42.16 43.47 659,624
10/10/2014 41.61 43.47 41.435 42.61 536,609
10/09/2014 41.95 42.3036 41.29 41.81 370,207
10/08/2014 41.37 42 40.8 41.98 417,287
10/07/2014 40.92 41.8499 40.81 41.16 650,198
10/06/2014 40.57 41.37 40.5 41.06 517,686
10/03/2014 40.19 40.63 39.87 40.26 503,864
10/02/2014 40.12 40.88 39.8 39.82 783,710
10/01/2014 39.9 41.5125 39.82 40.23 1,046,381
09/30/2014 39 39.84 38.51 39.82 741,021
09/29/2014 38.87 39.42 38.56 38.93 890,641
09/26/2014 38.54 39.03 38.25 38.87 453,747
09/25/2014 38.76 39.25 38.4 38.49 759,317
09/24/2014 38.5 38.947 38.4601 38.87 673,494
09/23/2014 39 39.15 38.3 38.47 1,158,637
09/22/2014 40.42 40.56 38.7 38.99 1,551,198
09/19/2014 40.03 40.1 38.95 39.12 1,204,803
09/18/2014 40.1 40.37 39.92 40.04 461,146
09/17/2014 40.3 40.64 39.87 39.92 784,362
09/16/2014 41.3 41.36 39.88 40.3 1,391,261
09/15/2014 42.19 42.95 41.38 41.49 610,153
09/12/2014 42.23 42.35 41.91 42.04 280,605
09/11/2014 41.9 42.34 41.76 42.23 603,026
09/10/2014 42.18 42.6 41.64 42.2 457,216
09/09/2014 43.17 43.17 42.2 42.21 503,166
09/08/2014 43.56 43.8299 43.05 43.13 541,185
09/05/2014 43.91 44.12 43.3227 43.61 453,833
09/04/2014 44.62 44.78 43.87 43.91 747,581
09/03/2014 45.11 45.3 44.54 44.62 866,915
09/02/2014 44.45 45.434 44.1 44.9 653,500
08/29/2014 44.31 44.77 43.66 44.03 453,314
08/28/2014 43.95 44.38 43.58 44.04 508,112
08/27/2014 45.09 45.61 43.89 44.25 743,922
08/26/2014 44.63 45.63 44.63 45.06 630,834
08/25/2014 44.18 44.79 43.69 44.62 517,415
08/22/2014 43.53 44.21 43.31 43.88 632,834
08/21/2014 43.75 44.35 43 43.15 525,974
08/20/2014 43.01 43.945 42.95 43.75 494,684
08/19/2014 44.94 45.06 42.5 43.01 1,013,270
08/18/2014 45.88 45.8873 44.71 44.97 716,186
08/15/2014 45.55 45.6099 44.5 45.42 330,272
08/14/2014 44.85 45.36 44.796 45.17 376,046
08/13/2014 43.96 44.95 43.772 44.59 333,754
08/12/2014 44.06 44.79 43.43 43.76 358,493
08/11/2014 43.83 44.61 43.42 44.14 368,887
08/08/2014 42.81 44.15 42.58 43.63 483,231
08/07/2014 46.02 46.02 42.05 42.66 1,331,034
08/06/2014 42.52 43.26 42.5 43.18 534,868
08/05/2014 42.95 43.64 42.5 42.79 389,591
08/04/2014 42.69 43.36 42.4 43.25 452,917
08/01/2014 42.6 43.03 42.38 42.57 614,229
07/31/2014 43.31 43.55 42.51 42.64 303,475
07/30/2014 43.27 43.93 42.98 43.71 454,807
07/29/2014 42.9 43.385 42.3701 43.06 612,598
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
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?