America First Multifamily Investors, L.P. Historical Stock Prices

ATAX 
$5.791
*  
0.029
0.5%
Get ATAX Alerts
*Delayed - data as of Oct. 24, 2014 14:11 ET  -  Find a broker to begin trading ATAX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ATAX 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 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
14:11  5.82  5.84  5.75  5.791 48,624
10/23/2014 5.85 5.87 5.8 5.82 86,821
10/22/2014 5.83 5.8699 5.76 5.83 88,748
10/21/2014 5.85 5.88 5.68 5.83 275,877
10/20/2014 5.92 5.92 5.77 5.815 89,753
10/17/2014 5.74 5.89 5.7 5.885 257,115
10/16/2014 5.35 5.65 5.35 5.59 219,537
10/15/2014 5.32 5.41 5.22 5.41 239,915
10/14/2014 5.5 5.58 5.05 5.32 656,996
10/13/2014 5.6 5.65 5.51 5.53 216,654
10/10/2014 5.7 5.72 5.6 5.6 230,007
10/09/2014 5.82 5.83 5.69 5.72 139,919
10/08/2014 5.8 5.84 5.76 5.8 172,848
10/07/2014 5.78 5.9 5.57 5.78 240,122
10/06/2014 5.84 5.96 5.79 5.8 122,091
10/03/2014 5.82 5.9 5.82 5.87 125,460
10/02/2014 5.97 5.99 5.72 5.84 259,608
10/01/2014 5.96 5.96 5.88 5.92 135,031
09/30/2014 5.99 6.017 5.96 5.98 83,862
09/29/2014 5.9 5.995 5.87 5.995 181,734
09/26/2014 5.95 5.99 5.92 5.92 105,702
09/25/2014 6.01 6.02 5.98 6.01 57,860
09/24/2014 6.01 6.06 5.99 6.02 92,162
09/23/2014 6 6.01 5.98 5.98 81,457
09/22/2014 6.02 6.02 5.98 6.01 106,571
09/19/2014 6.05 6.0845 6 6 81,511
09/18/2014 6.03 6.06 6 6.05 52,035
09/17/2014 5.96 6.0175 5.96 6 38,059
09/16/2014 6 6.0199 5.91 6 219,513
09/15/2014 6.045 6.05 6.02 6.03 53,278
09/12/2014 6.04 6.07 6.02 6.05 68,484
09/11/2014 6.0101 6.0499 6 6.02 71,714
09/10/2014 6.02 6.039 6.01 6.0285 68,207
09/09/2014 6.04 6.04 6 6.01 94,256
09/08/2014 6.04 6.04 6.02 6.04 166,211
09/05/2014 6 6.04 5.9901 6.04 129,589
09/04/2014 6.03 6.06 6 6 100,094
09/03/2014 6.08 6.08 5.99 5.99 70,702
09/02/2014 5.97 6.09 5.97 6.04 109,007
08/29/2014 6.01 6.04 6 6.03 54,402
08/28/2014 6.041 6.08 6 6.01 78,228
08/27/2014 6.03 6.09 6.02 6.08 81,160
08/26/2014 6.02 6.07 6 6.02 64,954
08/25/2014 6.06 6.08 5.95 5.98 160,982
08/22/2014 6.09 6.09 6.02 6.02 37,602
08/21/2014 6.049 6.09 6.01 6.05 89,629
08/20/2014 6.07 6.07 6.02 6.03 63,338
08/19/2014 6.05 6.065 6.0101 6.02 77,800
08/18/2014 6.05 6.05 6 6.01 79,886
08/15/2014 6.01 6.05 5.9801 6.04 49,150
08/14/2014 5.96 6.03 5.96 6.01 131,304
08/13/2014 5.97 5.98 5.96 5.96 68,997
08/12/2014 5.97 6 5.94 5.96 76,551
08/11/2014 5.96 5.98 5.9 5.96 51,714
08/08/2014 5.97 5.97 5.91 5.94 33,140
08/07/2014 5.93 5.9799 5.91 5.93 41,217
08/06/2014 5.92 5.94 5.86 5.92 166,385
08/05/2014 5.95 6 5.85 5.88 177,379
08/04/2014 5.97 6 5.95 5.95 78,341
08/01/2014 6.01 6.01 5.96 5.97 128,796
07/31/2014 6.07 6.0743 5.97 5.99 144,553
07/30/2014 6 6.05 5.999 6.03 108,052
07/29/2014 6 6 5.97 6 57,519
07/28/2014 6.03 6.05 5.98 5.99 86,709
07/25/2014 5.961 6.02 5.961 5.97 48,436
07/24/2014 5.96 6 5.93 5.99 109,442
07/23/2014 5.96 6 5.96 6 55,997
07/22/2014 6.02 6.02 5.93 5.98 152,412
07/21/2014 6.03 6.0399 5.96 5.97 98,775
07/18/2014 5.95 6.05 5.95 6 87,371
07/17/2014 6 6.03 5.87 5.98 156,793
07/16/2014 5.97 5.98 5.9 5.98 75,731
07/15/2014 5.99 6.02 5.93 5.94 131,777
07/14/2014 5.99 6.02 5.97 5.97 39,602
07/11/2014 6.0399 6.0399 5.97 5.99 103,831
07/10/2014 6.03 6.05 6.03 6.05 43,905
07/09/2014 6.06 6.06 6.02 6.05 33,619
07/08/2014 6.06 6.07 6 6.07 133,269
07/07/2014 6.04 6.059 6 6.03 72,801
07/03/2014 6.08 6.08 6.04 6.05 16,639
07/02/2014 6.05 6.09 6.025 6.05 88,788
07/01/2014 6 6.08 6 6.06 59,843
06/30/2014 5.98 6.08 5.97 6.02 115,134
06/27/2014 5.98 6.05 5.98 6.01 83,879
06/26/2014 6.01 6.04 5.97 6.01 126,806
06/25/2014 6.1 6.12 6.07 6.09 59,133
06/24/2014 6.06 6.12 6.05 6.11 87,876
06/23/2014 6 6.08 6 6.05 125,472
06/20/2014 6 6.04 5.989 6.02 106,483
06/19/2014 6 6.022 5.97 5.99 279,907
06/18/2014 6.04 6.08 5.96 5.96 346,784
06/17/2014 6.05 6.06 6.02 6.04 96,080
06/16/2014 6.1 6.1 6.02 6.03 128,108
06/13/2014 6.03 6.1 6.02 6.07 97,550
06/12/2014 6.04 6.0999 6.03 6.06 25,341
06/11/2014 6 6.1 5.99 6.03 78,504
06/10/2014 6.03 6.0401 5.99 5.99 116,016
06/09/2014 6.07 6.09 6.03 6.03 100,819
06/06/2014 6.03 6.0555 6.01 6.04 60,956
06/05/2014 6 6.08 5.97 6.03 105,787
06/04/2014 5.99 6.07 5.99 6.02 76,170
06/03/2014 6 6.12 5.99 6.01 152,928
06/02/2014 6.07 6.07 5.98 6.01 128,250
05/30/2014 6.011 6.05 5.95 6.03 99,535
05/29/2014 6.02 6.0299 5.99 6 71,875
05/28/2014 6.04 6.07 6 6 125,691
05/27/2014 6 6.04 6 6 116,946
05/23/2014 6 6.08 5.96 6.01 102,371
05/22/2014 5.94 6.05 5.94 5.9801 71,897
05/21/2014 6.009 6.01 5.94 5.94 96,183
05/20/2014 5.99 6.1 5.98 6 152,936
05/19/2014 5.95 6.03 5.95 6.03 39,929
05/16/2014 5.99 6.01 5.92 5.98 39,840
05/15/2014 5.98 6 5.92 5.96 94,537
05/14/2014 5.95 6.04 5.9 6.01 231,106
05/13/2014 6.03 6.03 5.96 5.96 139,602
05/12/2014 6.05 6.05 6 6.01 77,471
05/09/2014 6 6.05 5.99 6.01 120,323
05/08/2014 5.98 6.05 5.97 6.04 124,221
05/07/2014 6.03 6.03 5.96 6 91,648
05/06/2014 6.04 6.08 5.99 5.99 111,923
05/05/2014 6.05 6.05 5.99 6.01 52,740
05/02/2014 6.08 6.08 5.98 6.02 80,387
05/01/2014 6 6.077 5.98 6.01 144,386
04/30/2014 6.1 6.1 5.99 6.01 144,929
04/29/2014 5.98 6.07 5.97 6.07 343,033
04/28/2014 5.85 6 5.85 6 148,088
04/25/2014 5.93 5.95 5.85 5.86 175,843
04/24/2014 5.86 5.94 5.85 5.88 169,777
04/23/2014 5.91 5.95 5.898 5.91 80,142
04/22/2014 5.86 5.94 5.86 5.94 75,340
04/21/2014 5.85 5.92 5.85 5.91 119,339
04/17/2014 5.9 5.9 5.82 5.86 89,062
04/16/2014 5.87 5.9 5.8301 5.86 83,464
04/15/2014 5.9 5.91 5.82 5.88 363,658
04/14/2014 5.9 5.96 5.9 5.93 115,531
04/11/2014 5.98 5.98 5.9 5.92 163,079
04/10/2014 6 6 5.93 5.96 144,887
04/09/2014 5.98 5.99 5.939 5.98 62,218
04/08/2014 5.95 5.99 5.92 5.97 142,505
04/07/2014 5.96 6 5.9 5.93 128,485
04/04/2014 6.02 6.03 5.95 5.96 191,799
04/03/2014 6.01 6.01 5.97 5.99 119,187
04/02/2014 5.99 6.05 5.99 6.02 89,099
04/01/2014 6.04 6.04 5.95 6.03 160,697
03/31/2014 6 6.04 5.94 6.04 129,799
03/28/2014 6.04 6.05 5.92 5.96 737,108
03/27/2014 6.05 6.05 5.88 6 744,743
03/26/2014 6.06 6.09 5.9901 6.02 268,619
03/25/2014 6.04 6.12 6 6.05 175,414
03/24/2014 6.14 6.14 6.04 6.08 121,830
03/21/2014 6.14 6.15 6.06 6.07 140,852
03/20/2014 6.1 6.12 6.02 6.11 261,622
03/19/2014 6.01 6.09 6.01 6.05 195,364
03/18/2014 6 6.05 6 6.03 95,752
03/17/2014 6.02 6.07 5.99 5.99 142,872
03/14/2014 5.94 5.997 5.94 5.98 86,053
03/13/2014 5.99 6.01 5.93 5.95 112,719
03/12/2014 5.94 5.99 5.92 5.97 127,352
03/11/2014 5.86 5.96 5.8447 5.935 199,457
03/10/2014 5.96 5.99 5.851 5.86 106,892
03/07/2014 6.03 6.038 5.93 5.93 187,462
03/06/2014 6.05 6.0699 5.96 5.99 127,696
03/05/2014 6 6.04 5.9 6.02 138,318
03/04/2014 5.95 6.03 5.95 5.96 136,416
03/03/2014 5.99 6.05 5.921 5.96 202,355
02/28/2014 5.88 6.09 5.88 6 402,936
02/27/2014 5.9 5.96 5.8599 5.91 296,260
02/26/2014 5.81 5.9 5.8 5.9 106,261
02/25/2014 5.93 5.94 5.7701 5.84 372,197
02/24/2014 5.93 5.94 5.84 5.93 199,872
02/21/2014 5.9 5.9 5.82 5.89 130,132
02/20/2014 5.86 5.905 5.8144 5.88 211,793
02/19/2014 5.9 5.9 5.87 5.87 266,986
02/18/2014 5.95 5.954 5.86 5.9 266,728
02/14/2014 5.96 5.97 5.88 5.95 364,144
02/13/2014 5.95 5.98 5.9 5.93 365,843
02/12/2014 5.94 5.96 5.881 5.93 551,067
02/11/2014 5.85 5.9 5.85 5.87 158,254
02/10/2014 5.86 5.9 5.85 5.8799 191,950
02/07/2014 5.85 5.88 5.85 5.86 137,325
02/06/2014 5.79 5.87 5.7601 5.85 252,630
02/05/2014 5.85 5.85 5.77 5.81 197,432
02/04/2014 5.86 5.9 5.81 5.85 259,810
02/03/2014 5.9 5.91 5.76 5.85 597,184
01/31/2014 5.88 5.89 5.82 5.86 435,370
01/30/2014 5.85 5.9299 5.85 5.87 571,744
01/29/2014 5.82 5.93 5.82 5.87 1,560,902
01/28/2014 5.9 5.95 5.85 5.86 8,245,342
01/27/2014 6.34 6.38 6.32 6.34 165,373
01/24/2014 6.39 6.47 6.3 6.32 78,591
01/23/2014 6.4 6.6 6.35 6.36 100,896
01/22/2014 6.35 6.44 6.33 6.38 86,599
01/21/2014 6.39 6.39 6.32 6.38 54,432
01/17/2014 6.35 6.36 6.32 6.34 49,392
01/16/2014 6.35 6.35 6.31 6.31 79,027
01/15/2014 6.33 6.3496 6.3 6.3 43,168
01/14/2014 6.34 6.35 6.3 6.3 102,547
01/13/2014 6.37 6.376 6.32 6.32 77,218
01/10/2014 6.34 6.3825 6.32 6.37 86,574
01/09/2014 6.27 6.35 6.27 6.35 74,673
01/08/2014 6.37 6.371 6.27 6.3 79,309
01/07/2014 6.4 6.44 6.28 6.32 75,663
01/06/2014 6.35 6.399 6.3 6.37 72,579
01/03/2014 6.36 6.4399 6.35 6.37 79,115
01/02/2014 6.26 6.35 6.25 6.31 120,834
12/31/2013 6.26 6.34 6.23 6.29 210,068
12/30/2013 6.3 6.35 6.22 6.32 172,224
12/27/2013 6.2 6.35 6.17 6.3 284,019
12/26/2013 6.31 6.4 6.3 6.37 141,139
12/24/2013 6.32 6.37 6.3 6.31 73,123
12/23/2013 6.36 6.37 6.3 6.36 262,747
12/20/2013 6.36 6.44 6.35 6.35 106,510
12/19/2013 6.41 6.41 6.32 6.36 101,473
12/18/2013 6.4 6.42 6.36 6.38 73,613
12/17/2013 6.41 6.49 6.36 6.4 184,830
12/16/2013 6.32 6.45 6.32 6.38 115,845
12/13/2013 6.38 6.45 6.35 6.35 159,415
12/12/2013 6.4 6.42 6.37 6.38 90,119
12/11/2013 6.4 6.4 6.31 6.4 109,399
12/10/2013 6.35 6.3851 6.3 6.36 176,918
12/09/2013 6.44 6.47 6.3 6.39 149,706
12/06/2013 6.36 6.43 6.31 6.39 144,077
12/05/2013 6.33 6.46 6.3 6.36 210,860
12/04/2013 6.5 6.57 6.32 6.34 608,634
12/03/2013 6.53 6.55 6.5 6.51 255,772
12/02/2013 6.62 6.62 6.49 6.56 447,223
11/29/2013 6.49 6.65 6.46 6.63 217,728
11/27/2013 6.49 6.55 6.3 6.51 680,860
11/26/2013 6.17 6.409 6.15 6.39 7,495,559
11/25/2013 6.69 6.78 6.62 6.7 218,127
11/22/2013 6.7 6.82 6.6 6.6514 175,575
11/21/2013 6.86 6.8699 6.35 6.65 606,026
11/20/2013 6.97 7.01 6.85 6.85 262,939
11/19/2013 7.06 7.099 7.01 7.03 43,973
11/18/2013 7.03 7.1 7 7 54,002
11/15/2013 7.08 7.089 7.022 7.03 42,255
11/14/2013 7 7.13 7 7.09 46,594
11/13/2013 7.08 7.11 7.01 7.03 45,616
11/12/2013 7.14 7.19 7.07 7.1 44,080
11/11/2013 7.14 7.229 7 7.13 58,639
11/08/2013 7.16 7.16 7.08 7.08 12,731
11/07/2013 7.05 7.22 7 7.18 67,477
11/06/2013 7.0964 7.2499 6.99 7 88,246
11/05/2013 7.22 7.22 7.07 7.07 26,362
11/04/2013 7.14 7.25 7.14 7.2 41,368
11/01/2013 7.18 7.25 7.12 7.17 30,198
10/31/2013 7.24 7.24 7.1 7.18 71,109
10/30/2013 7.11 7.15 7.0999 7.14 45,953
10/29/2013 7.05 7.11 6.9701 7.11 54,920
10/28/2013 7 7.04 6.95 7.04 55,557
10/25/2013 6.93 6.95 6.93 6.94 56,162
10/24/2013 7.016 7.03 6.94 6.98 37,162
10/23/2013 7.02 7.0399 6.93 7.01 21,051
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?