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

ATAX 
$5.64
*  
0.01
0.18%
Get ATAX Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading ATAX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ATAX After Hours
 
 
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-MAY-2014 TO 28-MAY-2015

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  5.63  5.68  5.63  5.64 95,175
05/28/2015 5.65 5.68 5.63 5.65 71,023
05/27/2015 5.63 5.6949 5.61 5.63 80,217
05/26/2015 5.65 5.6999 5.6 5.67 107,751
05/22/2015 5.6 5.67 5.6 5.66 58,799
05/21/2015 5.62 5.66 5.6 5.63 133,294
05/20/2015 5.63 5.63 5.56 5.6 42,165
05/19/2015 5.63 5.63 5.58 5.61 85,113
05/18/2015 5.61 5.68 5.6 5.63 88,851
05/15/2015 5.58 5.635 5.56 5.61 48,497
05/14/2015 5.6 5.62 5.56 5.62 109,472
05/13/2015 5.62 5.67 5.57 5.62 94,226
05/12/2015 5.55 5.61 5.5335 5.61 44,402
05/11/2015 5.53 5.68 5.5201 5.57 49,089
05/08/2015 5.54 5.6 5.51 5.54 163,900
05/07/2015 5.55 5.57 5.5 5.56 109,546
05/06/2015 5.53 5.59 5.5 5.56 100,297
05/05/2015 5.56 5.59 5.5 5.53 87,129
05/04/2015 5.55 5.59 5.52 5.55 119,537
05/01/2015 5.58 5.62 5.53 5.58 70,034
04/30/2015 5.59 5.6 5.52 5.55 175,528
04/29/2015 5.54 5.71 5.52 5.55 105,391
04/28/2015 5.53 5.62 5.5 5.54 99,023
04/27/2015 5.53 5.57 5.525 5.56 108,746
04/24/2015 5.45 5.53 5.45 5.51 58,381
04/23/2015 5.55 5.55 5.45 5.46 126,742
04/22/2015 5.52 5.55 5.52 5.53 39,537
04/21/2015 5.56 5.57 5.5 5.54 148,514
04/20/2015 5.57 5.58 5.51 5.55 134,585
04/17/2015 5.54 5.55 5.51 5.54 53,161
04/16/2015 5.53 5.59 5.52 5.52 62,968
04/15/2015 5.54 5.57 5.52 5.55 100,032
04/14/2015 5.51 5.57 5.496 5.52 95,597
04/13/2015 5.52 5.56 5.48 5.48 102,491
04/10/2015 5.53 5.5555 5.48 5.54 57,614
04/09/2015 5.54 5.55 5.5 5.51 69,589
04/08/2015 5.53 5.53 5.5 5.51 68,252
04/07/2015 5.55 5.57 5.48 5.49 115,921
04/06/2015 5.52 5.57 5.52 5.52 50,652
04/02/2015 5.47 5.58 5.47 5.53 52,209
04/01/2015 5.57 5.57 5.5 5.51 59,637
03/31/2015 5.52 5.6 5.51 5.57 111,201
03/30/2015 5.61 5.61 5.54 5.55 52,818
03/27/2015 5.59 5.63 5.53 5.6 137,168
03/26/2015 5.62 5.73 5.62 5.69 92,952
03/25/2015 5.72 5.72 5.61 5.65 88,280
03/24/2015 5.65 5.74 5.64 5.66 89,950
03/23/2015 5.66 5.73 5.66 5.68 126,523
03/20/2015 5.65 5.72 5.63 5.7 74,415
03/19/2015 5.65 5.7 5.63 5.65 71,802
03/18/2015 5.69 5.7 5.65 5.69 104,821
03/17/2015 5.63 5.695 5.63 5.695 58,842
03/16/2015 5.63 5.73 5.63 5.67 67,700
03/13/2015 5.65 5.68 5.59 5.64 101,656
03/12/2015 5.63 5.69 5.57 5.69 92,086
03/11/2015 5.65 5.6699 5.55 5.62 200,184
03/10/2015 5.68 5.69 5.65 5.67 53,561
03/09/2015 5.73 5.75 5.63 5.7 83,726
03/06/2015 5.68 5.75 5.57 5.73 241,582
03/05/2015 5.75 5.75 5.68 5.71 160,068
03/04/2015 5.73 5.76 5.7 5.76 72,858
03/03/2015 5.73 5.77 5.73 5.75 163,119
03/02/2015 5.74 5.79 5.72 5.75 69,109
02/27/2015 5.75 5.77 5.7101 5.77 104,159
02/26/2015 5.7 5.78 5.695 5.74 157,709
02/25/2015 5.74 5.75 5.66 5.67 83,440
02/24/2015 5.75 5.78 5.72 5.74 77,814
02/23/2015 5.78 5.7864 5.66 5.75 185,540
02/20/2015 5.73 5.79 5.66 5.79 61,158
02/19/2015 5.71 5.73 5.67 5.72 64,594
02/18/2015 5.74 5.8 5.66 5.75 148,766
02/17/2015 5.62 5.74 5.57 5.74 231,131
02/13/2015 5.7 5.7 5.6 5.6199 123,701
02/12/2015 5.56 5.7 5.55 5.67 142,381
02/11/2015 5.7 5.7 5.55 5.61 140,386
02/10/2015 5.73 5.73 5.67 5.68 93,176
02/09/2015 5.78 5.78 5.68 5.69 121,311
02/06/2015 5.81 5.81 5.66 5.71 137,703
02/05/2015 5.77 5.87 5.72 5.8 246,593
02/04/2015 5.83 5.85 5.76 5.76 91,905
02/03/2015 5.83 5.888 5.78 5.8 153,709
02/02/2015 5.83 5.86 5.78 5.83 179,297
01/30/2015 5.84 5.9 5.75 5.8 243,929
01/29/2015 5.77 5.84 5.75 5.84 89,964
01/28/2015 5.82 5.87 5.76 5.8 73,415
01/27/2015 5.76 5.83 5.76 5.79 125,211
01/26/2015 5.72 5.79 5.6798 5.77 144,558
01/23/2015 5.77 5.78 5.68 5.72 69,431
01/22/2015 5.73 5.77 5.71 5.77 46,432
01/21/2015 5.74 5.8 5.68 5.74 131,283
01/20/2015 5.66 5.73 5.64 5.73 200,054
01/16/2015 5.56 5.64 5.53 5.64 48,240
01/15/2015 5.58 5.66 5.53 5.55 45,439
01/14/2015 5.54 5.6 5.46 5.58 132,457
01/13/2015 5.51 5.62 5.468 5.56 129,101
01/12/2015 5.45 5.54 5.4201 5.52 224,778
01/09/2015 5.37 5.42 5.28 5.39 96,534
01/08/2015 5.38 5.4099 5.29 5.33 157,813
01/07/2015 5.26 5.349 5.26 5.33 83,422
01/06/2015 5.32 5.32 5.2 5.24 183,533
01/05/2015 5.21 5.3299 5.21 5.29 95,071
01/02/2015 5.3 5.3414 5.23 5.25 135,971
12/31/2014 5.25 5.3 5.17 5.26 635,454
12/30/2014 5.35 5.362 5.2185 5.25 364,034
12/29/2014 5.2 5.33 5.13 5.28 410,079
12/26/2014 5.18 5.44 5.18 5.42 323,611
12/24/2014 5.3 5.39 5.21 5.33 157,433
12/23/2014 5.53 5.58 5.2 5.27 390,644
12/22/2014 5.51 5.5699 5.41 5.49 202,933
12/19/2014 5.61 5.6199 5.51 5.57 84,630
12/18/2014 5.62 5.62 5.49 5.6 68,193
12/17/2014 5.38 5.63 5.38 5.58 128,729
12/16/2014 5.2 5.43 5.2 5.43 224,390
12/15/2014 5.44 5.52 5.22 5.24 323,596
12/12/2014 5.21 5.389 5.2 5.38 92,107
12/11/2014 5.13 5.32 5.11 5.21 174,385
12/10/2014 5.24 5.27 5.11 5.15 134,972
12/09/2014 5.1 5.29 4.94 5.27 504,702
12/08/2014 5.25 5.26 5.1 5.13 361,419
12/05/2014 5.33 5.39 5.24 5.27 408,055
12/04/2014 5.4 5.45 5.35 5.36 275,695
12/03/2014 5.5482 5.5499 5.43 5.45 186,734
12/02/2014 5.51 5.58 5.5 5.54 118,027
12/01/2014 5.55 5.57 5.5 5.51 135,637
11/28/2014 5.54 5.58 5.51 5.58 94,040
11/26/2014 5.57 5.59 5.53 5.55 143,402
11/25/2014 5.53 5.61 5.53 5.58 138,494
11/24/2014 5.6 5.61 5.55 5.55 112,390
11/21/2014 5.7 5.7 5.55 5.61 137,164
11/20/2014 5.687 5.7 5.65 5.69 85,693
11/19/2014 5.64 5.71 5.62 5.69 57,246
11/18/2014 5.72 5.7418 5.63 5.67 84,422
11/17/2014 5.74 5.77 5.72 5.72 59,024
11/14/2014 5.74 5.82 5.66 5.74 124,696
11/13/2014 5.71 5.8 5.71 5.77 57,220
11/12/2014 5.79 5.8399 5.73 5.75 142,938
11/11/2014 5.82 5.83 5.76 5.81 92,940
11/10/2014 5.74 5.82 5.74 5.78 100,914
11/07/2014 5.79 5.83 5.75 5.78 117,829
11/06/2014 5.8 5.88 5.75 5.81 123,588
11/05/2014 5.83 5.83 5.751 5.8168 58,951
11/04/2014 5.79 5.83 5.75 5.82 111,537
11/03/2014 5.78 5.84 5.76 5.79 111,957
10/31/2014 5.84 5.84 5.75 5.82 164,036
10/30/2014 5.7 5.78 5.62 5.78 144,844
10/29/2014 5.75 5.75 5.68 5.7 163,001
10/28/2014 5.76 5.85 5.72 5.81 143,784
10/27/2014 5.73 5.77 5.66 5.71 139,727
10/24/2014 5.82 5.84 5.75 5.78 90,706
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
*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?