America First Multifamily Investors, L.P. Beneficial Unit Certificates (BUCs) representing Limited Partnership Interests Historical Stock Prices

ATAX 
$5.35
*  
0.02
0.38%
Get ATAX Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading ATAX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ATAX Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-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 5.33 5.38 5.30 5.35 156,432
05/20/2016 5.37 5.39 5.32 5.33 76,774
05/19/2016 5.36 5.41 5.35 5.41 134,146
05/18/2016 5.38 5.4183 5.35 5.37 73,230
05/17/2016 5.4 5.4999 5.36 5.41 166,332
05/16/2016 5.39 5.44 5.34 5.41 92,988
05/13/2016 5.43 5.44 5.35 5.43 104,007
05/12/2016 5.4 5.46 5.333 5.44 163,188
05/11/2016 5.45 5.46 5.32 5.4 154,391
05/10/2016 5.49 5.4999 5.41 5.45 69,037
05/09/2016 5.51 5.56 5.41 5.44 127,993
05/06/2016 5.53 5.586 5.46 5.49 114,815
05/05/2016 5.54 5.6 5.51 5.54 188,087
05/04/2016 5.48 5.54 5.4733 5.54 168,212
05/03/2016 5.45 5.52 5.44 5.52 68,308
05/02/2016 5.5 5.5 5.4 5.49 130,121
04/29/2016 5.63 5.63 5.43 5.48 437,463
04/28/2016 5.33 5.4 5.32 5.35 119,110
04/27/2016 5.36 5.41 5.26 5.35 52,512
04/26/2016 5.33 5.42 5.32 5.37 200,517
04/25/2016 5.31 5.35 5.3 5.33 44,429
04/22/2016 5.29 5.38 5.29 5.34 83,773
04/21/2016 5.32 5.34 5.2834 5.32 62,580
04/20/2016 5.27 5.34 5.27 5.33 69,111
04/19/2016 5.2 5.31 5.19 5.27 116,151
04/18/2016 5.2 5.22 5.12 5.21 77,137
04/15/2016 5.24 5.25 5.19 5.2 27,286
04/14/2016 5.24 5.268 5.17 5.23 96,227
04/13/2016 5.1318 5.29 5.1318 5.29 132,065
04/12/2016 5.13 5.24 5.13 5.2 130,303
04/11/2016 5.18 5.19 5.12 5.13 80,238
04/08/2016 5.15 5.19 5.1255 5.15 118,940
04/07/2016 5.12 5.182 5.1 5.14 86,412
04/06/2016 5.16 5.23 5.1 5.13 196,060
04/05/2016 5.23 5.2397 5.11 5.19 112,517
04/04/2016 5.21 5.25 5.14 5.24 127,564
04/01/2016 5.25 5.2501 5.205 5.24 54,311
03/31/2016 5.24 5.31 5.217 5.25 64,744
03/30/2016 5.37 5.4 5.16 5.27 158,543
03/29/2016 5.23 5.38 5.16 5.38 97,884
03/28/2016 5.25 5.36 5.25 5.32 132,967
03/24/2016 5.31 5.3399 5.24 5.24 86,410
03/23/2016 5.29 5.35 5.288 5.3 105,158
03/22/2016 5.23 5.33 5.23 5.3 122,617
03/21/2016 5.25 5.28 5.22 5.26 161,208
03/18/2016 5.23 5.25 5.18 5.24 72,928
03/17/2016 5.2 5.23 5.18 5.23 48,456
03/16/2016 5.2 5.23 5.16 5.23 64,662
03/15/2016 5.2 5.2 5.15 5.17 76,697
03/14/2016 5.2 5.24 5.13 5.21 100,014
03/11/2016 5.15 5.24 5.147 5.2 98,653
03/10/2016 5.11 5.2 5.11 5.17 65,174
03/09/2016 5.19 5.249 5.13 5.21 76,704
03/08/2016 5.18 5.24 5.1 5.2 184,760
03/07/2016 5.22 5.2328 5.11 5.18 95,048
03/04/2016 5.06 5.26 5.06 5.26 153,321
03/03/2016 4.88 5.06 4.87 5.04 145,427
03/02/2016 4.86 4.92 4.85 4.905 39,378
03/01/2016 4.85 4.91 4.81 4.9 45,891
02/29/2016 4.85 4.9301 4.76 4.79 46,852
02/26/2016 4.9 4.915 4.812 4.83 47,607
02/25/2016 4.93 4.939 4.7 4.9 83,212
02/24/2016 4.85 4.91 4.76 4.91 65,142
02/23/2016 4.87 4.92 4.84 4.92 58,216
02/22/2016 4.9 4.94 4.82 4.91 49,961
*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?