Home > Quotes > ATAX > Historical Prices

America First Tax Exempt Investors, L.P. Historical Stock Prices

ATAX 
$6.97
*  
0.11
  negative  
1.6%
Get ATAX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  6.90  7  6.86  6.97 209,059
05/23/2013 6.87 6.909 6.83 6.86 35,180
05/22/2013 6.9 7 6.86 6.87 83,789
05/21/2013 6.9 6.96 6.9 6.93 103,790
05/20/2013 6.85 6.9 6.78 6.9 120,709
05/17/2013 6.8 6.85 6.78 6.82 137,820
05/16/2013 6.64 6.84 6.61 6.76 182,539
05/15/2013 6.39 6.82 6.39 6.69 345,292
05/14/2013 6.57 6.64 6.3124 6.51 738,063
05/13/2013 7.1 7.15 6.14 6.655 1,420,198
05/10/2013 7.1 7.1299 7.08 7.09 63,657
05/09/2013 7.09 7.15 7.079 7.1 54,687
05/08/2013 7.05 7.17 7.05 7.12 73,342
05/07/2013 7.17 7.2144 7.04 7.05 159,329
05/06/2013 7.23 7.25 7.16 7.18 72,472
05/03/2013 7.14 7.23 7.14 7.23 66,873
05/02/2013 7.17 7.18 7.05 7.13 46,084
05/01/2013 7.19 7.23 7.0301 7.1101 70,043
04/30/2013 7.1 7.25 6.98 7.15 133,683
04/29/2013 6.96 7.05 6.96 7.01 80,474
04/26/2013 6.96 6.99 6.9499 6.96 44,422
04/25/2013 7 7.053 6.96 6.99 81,505
04/24/2013 7.015 7.05 6.96 6.98 57,634
04/23/2013 7 7.07 6.963 7 55,816
04/22/2013 7.06 7.07 6.94 6.99 96,125
04/19/2013 6.93 7.07 6.93 7.04 87,049
04/18/2013 6.88 6.99 6.85 6.93 55,753
04/17/2013 7 7.01 6.88 6.91 69,205
04/16/2013 6.8 7.1 6.8 6.98 165,313
04/15/2013 6.95 7 6.7 6.75 289,061
04/12/2013 7 7.0528 6.9 6.96 146,581
04/11/2013 7.05 7.05 7.01 7.01 100,279
04/10/2013 7.03 7.081 7.01 7.01 117,338
04/09/2013 7.12 7.12 7.02 7.02 109,198
04/08/2013 7.03 7.12 7.03 7.11 82,323
04/05/2013 7 7.05 7 7.03 170,052
04/04/2013 7.05 7.05 7 7 124,661
04/03/2013 7.08 7.1 7.01 7.01 131,996
04/02/2013 7.19 7.21 7.08 7.11 95,396
04/01/2013 7.09 7.21 7.09 7.16 69,597
03/28/2013 7.11 7.15 7.08 7.12 76,884
03/27/2013 7.17 7.17 7.09 7.12 67,622
03/26/2013 7.08 7.18 7 7.13 239,128
03/25/2013 7.2 7.2265 7.16 7.19 66,801
03/22/2013 7.15 7.2 7.12 7.1799 125,864
03/21/2013 7.1 7.1945 7.1 7.16 117,720
03/20/2013 7.15 7.1924 7.08 7.1 164,714
03/19/2013 7.2 7.2 7.15 7.15 45,636
03/18/2013 7.2 7.24 7.1553 7.22 35,562
03/15/2013 7.2 7.21 7.15 7.2 57,013
03/14/2013 7.18 7.24 7.14 7.19 93,628
03/13/2013 7.17 7.23 7.1 7.11 93,632
03/12/2013 7.27 7.27 7.16 7.19 49,395
03/11/2013 7.24 7.27 7.19 7.23 73,575
03/08/2013 7.25 7.28 7.18 7.2 66,060
03/07/2013 7.28 7.2875 7.18 7.21 59,181
03/06/2013 7.32 7.32 7.14 7.16 76,758
03/05/2013 7.16 7.32 7.13 7.32 81,843
03/04/2013 7.2 7.2 7.11 7.14 98,132
03/01/2013 7.09 7.2 7.09 7.14 45,691
02/28/2013 7.13 7.2 7.09 7.175 69,412
02/27/2013 7.1 7.14 7.08 7.09 48,586
02/26/2013 7.1 7.15 7.1 7.1 53,131
02/25/2013 7.18 7.18 7.1 7.11 63,120
02/22/2013 7.16 7.17 7.1 7.1 82,395
02/21/2013 7.14 7.18 7.1 7.1 44,449
02/20/2013 7.17 7.19 7.1 7.1 66,836
02/19/2013 7.2 7.21 7.1 7.13 142,223
02/15/2013 7.15 7.3 7.1 7.14 48,009
02/14/2013 7.11 7.24 7.08 7.16 110,987
02/13/2013 7.26 7.3 7.1 7.13 117,111
02/12/2013 7.18 7.29 7.18 7.22 33,385
02/11/2013 7.2 7.3 7.07 7.18 128,689
02/08/2013 7.19 7.22 7.16 7.2 33,004
02/07/2013 7.21 7.33 7.07 7.15 108,161
02/06/2013 7.02 7.3 7.02 7.21 107,930
02/05/2013 7.08 7.18 7.08 7.11 76,539
02/04/2013 7.1 7.11 7.06 7.08 107,907
02/01/2013 7.15 7.15 7.1 7.11 113,892
01/31/2013 7.17 7.17 7.1 7.1 87,818
01/30/2013 7.12 7.209 7.11 7.13 101,215
01/29/2013 7.1 7.22 7.1 7.14 69,858
01/28/2013 7.18 7.19 7.1 7.1 99,572
01/25/2013 7.17 7.2 7.1 7.1 65,291
01/24/2013 7.14 7.22 7.1 7.13 90,551
01/23/2013 7.34 7.34 7.1 7.17 176,711
01/22/2013 7.2 7.35 7.13 7.29 175,950
01/18/2013 7.11 7.21 7.08 7.16 45,252
01/17/2013 7.05 7.2 7.05 7.1 72,670
01/16/2013 7.14 7.2004 7.01 7.05 72,634
01/15/2013 7.1 7.29 7.0715 7.1 179,608
01/14/2013 7.08 7.08 7 7.06 69,026
01/11/2013 6.97 7.05 6.96 7.05 81,988
01/10/2013 7.06 7.06 6.93 7 83,621
01/09/2013 6.96 7.06 6.94 6.98 84,236
01/08/2013 7 7.0399 6.93 6.95 88,553
01/07/2013 7.1 7.2 7 7.02 222,933
01/04/2013 7.01 7.18 6.9201 7.0992 84,413
01/03/2013 6.94 7.01 6.8101 7.01 177,353
01/02/2013 6.9 7.04 6.77 6.94 224,635
12/31/2012 6.5 6.72 6.5 6.67 250,319
12/28/2012 6.45 6.73 6.43 6.72 186,501
12/27/2012 6.65 6.68 6.41 6.51 311,726
12/26/2012 6.77 6.87 6.7 6.7 210,685
12/24/2012 6.86 7 6.75 6.8 117,748
12/21/2012 6.76 6.99 6.76 6.91 149,744
12/20/2012 6.99 7 6.9 6.93 91,638
12/19/2012 7 7 6.89 6.95 206,796
12/18/2012 7.04 7.0775 6.86 6.9792 294,697
12/17/2012 7 7.07 6.98 7 247,780
12/14/2012 7.03 7.0499 6.99 7.02 107,886
12/13/2012 6.98 7.09 6.98 7 176,357
12/12/2012 6.95 7.05 6.93 7.02 350,141
12/11/2012 7 7.1 6.94 6.97 307,315
12/10/2012 6.9 7.07 6.86 7 344,330
12/07/2012 6.85 6.98 6.8302 6.98 170,336
12/06/2012 6.82 6.9 6.79 6.84 207,985
12/05/2012 6.81 6.9 6.75 6.8401 291,167
12/04/2012 6.7 6.9 6.62 6.85 257,063
12/03/2012 6.94 6.99 6.67 6.68 343,234
11/30/2012 6.99 7 6.67 6.88 628,926
11/29/2012 6.53 7.1 6.37 6.88 1,007,361
11/28/2012 6.43 6.56 6.36 6.44 153,802
11/27/2012 6.37 6.66 6.34 6.34 165,975
11/26/2012 6.26 6.42 6.22 6.37 65,380
11/23/2012 6.36 6.46 6.2103 6.33 59,707
11/21/2012 6.29 6.3389 6.17 6.31 119,015
11/20/2012 6.25 6.29 6.08 6.27 174,469
11/19/2012 6.06 6.2 6.0504 6.18 76,615
11/16/2012 5.86 6.11 5.83 6.01 228,783
11/15/2012 6 6.15 5.81 5.89 290,075
11/14/2012 6.06 6.1218 6.01 6.01 103,238
11/13/2012 6.05 6.12 6.01 6.05 88,887
11/12/2012 6.05 6.14 6 6.06 71,826
11/09/2012 6.17 6.24 6.05 6.11 95,264
11/08/2012 6.05 6.25 6 6.15 184,565
11/07/2012 6.07 6.15 5.97 6.01 181,848
11/06/2012 6.1 6.13 6.05 6.11 60,810
11/05/2012 6.14 6.15 6.04 6.11 93,807
11/02/2012 6.07 6.12 6.07 6.12 51,501
11/01/2012 6.11 6.14 6.04 6.09 98,771
10/31/2012 6.15 6.15 6 6.0894 142,717
10/26/2012 6.02 6.08 5.99 6 76,673
10/25/2012 6.01 6.0395 5.88 5.94 159,958
10/24/2012 6.06 6.07 6.01 6.01 53,722
10/23/2012 6 6.0599 5.97 6.0599 47,660
10/22/2012 6 6.07 5.97 5.97 85,326
10/19/2012 6 6.05 5.97 5.99 79,422
10/18/2012 6.05 6.05 5.981 6.01 105,122
10/17/2012 6.05 6.08 6.01 6.03 49,588
10/16/2012 6.03 6.05 5.95 6.01 194,808
10/15/2012 6.2 6.2 6.01 6.05 144,039
10/12/2012 6.15 6.19 6.12 6.18 86,242
10/11/2012 6.12 6.19 6.1 6.15 66,265
10/10/2012 6.15 6.16 6.1 6.14 106,320
10/09/2012 6.14 6.15 6.1 6.15 52,481
10/08/2012 6.13 6.2 6.06 6.14 73,319
10/05/2012 6.1 6.18 6.06 6.1 95,485
10/04/2012 6 6.17 5.98 6.1 175,013
10/03/2012 5.97 6.0655 5.96 5.97 92,538
10/02/2012 6 6.03 5.97 6.01 101,994
10/01/2012 6.06 6.0799 5.99 6.01 160,753
09/28/2012 6 6.0899 6 6 140,512
09/27/2012 6.01 6.1 6 6.01 157,668
09/26/2012 6 6.0999 6 6.03 108,455
09/25/2012 6.14 6.18 6.06 6.06 141,481
09/24/2012 6.09 6.19 6.07 6.1 196,519
09/21/2012 6.02 6.1 6.01 6.06 115,206
09/20/2012 5.96 6.0197 5.96 5.98 66,393
09/19/2012 6 6.09 5.96 5.97 83,917
09/18/2012 6.03 6.09 5.96 6 209,141
09/17/2012 5.99 6.02 5.93 5.98 103,441
09/14/2012 5.9 6.0418 5.87 6.02 253,887
09/13/2012 5.88 5.97 5.87 5.93 121,540
09/12/2012 5.89 5.9 5.8 5.87 99,633
09/11/2012 5.89 5.93 5.83 5.86 190,941
09/10/2012 5.87 5.9 5.87 5.89 100,161
09/07/2012 5.9 5.9 5.85 5.87 82,657
09/06/2012 5.87 5.9 5.84 5.88 89,554
09/05/2012 5.84 5.8899 5.83 5.86 72,471
09/04/2012 5.85 5.86 5.8 5.8 146,227
08/31/2012 5.82 5.86 5.81 5.83 76,342
08/30/2012 5.81 5.86 5.8 5.81 110,003
08/29/2012 5.88 5.9 5.8 5.81 175,990
08/28/2012 5.83 5.9 5.83 5.87 129,954
08/27/2012 5.88 5.88 5.8 5.86 174,957
08/24/2012 5.81 5.87 5.79 5.85 192,759
08/23/2012 5.8 5.847 5.76 5.77 101,989
08/22/2012 5.84 5.85 5.779 5.79 273,950
08/21/2012 5.78 5.88 5.75 5.82 264,248
08/20/2012 5.78 5.79 5.73 5.76 109,608
08/17/2012 5.8 5.8 5.7399 5.78 206,228
08/16/2012 5.78 5.8 5.75 5.77 248,736
08/15/2012 5.78 5.8 5.75 5.75 154,390
08/14/2012 5.8 5.8 5.74 5.75 230,095
08/13/2012 5.8 5.83 5.74 5.74 324,281
08/10/2012 5.75 5.77 5.7399 5.74 163,630
08/09/2012 5.75 5.78 5.72 5.72 297,643
08/08/2012 5.75 5.77 5.71 5.76 175,768
08/07/2012 5.78 5.78 5.71 5.73 337,908
08/06/2012 5.78 5.79 5.7 5.7 650,346
08/03/2012 5.75 5.8 5.62 5.69 1,686,731
08/02/2012 5.52 5.53 5.44 5.49 148,591
08/01/2012 5.48 5.57 5.4201 5.49 216,183
07/31/2012 5.47 5.49 5.36 5.45 240,309
07/30/2012 5.4 5.4164 5.33 5.4 313,445
07/27/2012 5.4 5.5 5.4 5.42 114,971
07/26/2012 5.41 5.44 5.36 5.4 136,458
07/25/2012 5.4 5.41 5.35 5.35 91,996
07/24/2012 5.45 5.45 5.4 5.4 78,167
07/23/2012 5.47 5.48 5.39 5.44 109,534
07/20/2012 5.4 5.49 5.36 5.49 72,601
07/19/2012 5.45 5.45 5.35 5.4 165,203
07/18/2012 5.43 5.45 5.41 5.44 133,418
07/17/2012 5.46 5.4699 5.4 5.4 103,835
07/16/2012 5.38 5.46 5.36 5.41 236,178
07/13/2012 5.45 5.47 5.34 5.42 166,477
07/12/2012 5.35 5.45 5.34 5.38 175,277
07/11/2012 5.38 5.38 5.35 5.38 203,062
07/10/2012 5.36 5.38 5.31 5.35 106,964
07/09/2012 5.31 5.4 5.29 5.38 300,733
07/06/2012 5.31 5.31 5.29 5.31 129,940
07/05/2012 5.34 5.35 5.27 5.32 151,313
07/03/2012 5.34 5.35 5.25 5.33 132,660
07/02/2012 5.28 5.35 5.25 5.3 303,568
06/29/2012 5.23 5.34 5.23 5.28 241,485
06/28/2012 5.25 5.3 5.2301 5.28 193,257
06/27/2012 5.14 5.29 5.14 5.27 229,198
06/26/2012 5.34 5.34 5.27 5.27 230,506
06/25/2012 5.36 5.36 5.28 5.29 167,894
06/22/2012 5.343 5.37 5.29 5.3 230,427
06/21/2012 5.4 5.4 5.31 5.34 191,406
06/20/2012 5.34 5.4 5.29 5.38 193,387
06/19/2012 5.32 5.39 5.28 5.29 407,159
06/18/2012 5.38 5.38 5.3 5.33 134,848
06/15/2012 5.35 5.41 5.28 5.33 151,305
06/14/2012 5.36 5.39 5.33 5.37 279,039
06/13/2012 5.26 5.36 5.24 5.32 394,415
06/12/2012 5.22 5.27 5.197 5.24 350,935
06/11/2012 5.19 5.25 5.17 5.19 378,740
06/08/2012 5.13 5.19 5.1205 5.19 338,193
06/07/2012 5.11 5.14 5.09 5.14 401,455
06/06/2012 5.12 5.12 5.05 5.09 369,028
06/05/2012 5.07 5.14 5.06 5.1 618,501
06/04/2012 5.08 5.13 5.04 5.09 469,881
06/01/2012 5.02 5.0693 5 5.05 700,595
05/31/2012 5.04 5.05 4.98 5.04 6,503,631
05/30/2012 5.25 5.25 5 5.06 967,597
05/29/2012 5.58 5.68 5.5 5.56 99,141
05/25/2012 5.62 5.68 5.5 5.56 37,009
05/24/2012 5.72 5.77 5.55 5.62 108,054
05/23/2012 5.51 5.59 5.51 5.52 43,940
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.