Quantcast
AFH

Atlas Financial Holdings, Inc. Ordinary Shares Historical Stock Prices

$9.48
*  
unch
unch
Get AFH Alerts
*Delayed - data as of Dec. 12, 2018 15:51 ET  -  Find a broker to begin trading AFH now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AFH 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

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.
15:51 9.58 9.58 9.40 9.48 16,417
12/11/2018 9.3 9.68 9.3 9.48 7,505
12/10/2018 9.01 9.25 9.01 9.25 13,127
12/07/2018 8.99 9.14 8.8 9.01 45,606
12/06/2018 9.16 9.25 9 9 14,084
12/04/2018 9.48 9.6 9.21 9.26 67,595
12/03/2018 9.49 9.62 9.35 9.62 3,387
11/30/2018 9.43 9.77 9.33 9.34 7,300
11/29/2018 9.6 9.88 9.4 9.45 14,246
11/28/2018 9.75 9.94 9.67 9.67 7,778
11/27/2018 9.85 9.9 9.55 9.9 1,703
11/26/2018 9.79 9.95 9.79 9.93 8,821
11/23/2018 9.74 9.85 9.67 9.79 7,797
11/21/2018 9.87 10 9.45 9.73 13,945
11/20/2018 10.1 10.1 9.75 9.91 10,579
11/19/2018 10.14 10.25 10.1 10.11 19,481
11/16/2018 10.15 10.85 10.147 10.31 21,304
11/15/2018 10.37 10.97 10.1 10.14 8,213
11/14/2018 10.69 10.71 10.38 10.43 5,724
11/13/2018 10.79 10.83 10.5001 10.72 36,634
11/12/2018 10.87 10.94 10.6632 10.77 12,894
11/09/2018 10.52 10.9899 10.52 10.87 44,434
11/08/2018 11.14 11.14 10.31 10.46 18,199
11/07/2018 11.08 11.18 10.65 11.15 12,840
11/06/2018 10.5 11.39 10.5 11.08 41,056
11/05/2018 9.92 10.25 9.85 9.9 13,325
11/02/2018 9.8 10.03 9.8 10.03 21,874
11/01/2018 9.6 9.97 9.58 9.81 7,111
10/31/2018 9.62 9.62 9.27 9.61 35,450
10/30/2018 9.28 9.62 9.2 9.62 13,691
10/29/2018 9.3 9.45 9.2 9.28 10,658
10/26/2018 9.35 9.825 8.9872 9.3 36,518
10/25/2018 9.34 9.57 9.34 9.5 17,184
10/24/2018 9.38 9.5 9.25 9.35 37,586
10/23/2018 9.25 9.49 9.25 9.45 17,852
10/22/2018 9.57 9.78 9.25 9.29 38,835
10/19/2018 9.96 9.9651 9.5576 9.63 6,987
10/18/2018 9.43 9.59 9.21 9.44 45,655
10/17/2018 9.61 9.86 9.34 9.4 6,466
10/16/2018 9.52 9.73 9.43 9.605 22,690
10/15/2018 9.44 9.7 9.38 9.41 10,653
10/12/2018 9.69 9.73 9.37 9.44 39,688
10/11/2018 9.63 9.72 9.63 9.63 17,261
10/10/2018 9.78 9.99 9.63 9.63 10,999
10/09/2018 9.72 9.92 9.66 9.78 8,138
10/08/2018 9.8 9.82 9.63 9.77 94,298
10/05/2018 9.95 10.12 9.63 9.64 70,116
10/04/2018 10.17 10.24 9.93 9.95 33,827
10/03/2018 10.09 10.21 10 10.06 35,649
10/02/2018 10.15 10.24 10.06 10.09 36,916
10/01/2018 10.05 10.17 10.05 10.16 27,008
09/28/2018 10.05 10.15 10.05 10.05 22,812
09/27/2018 10.1 10.175 10.05 10.05 16,032
09/26/2018 10.3 10.35 10.05 10.05 28,237
09/25/2018 10.25 10.35 10.25 10.3 17,784
09/24/2018 10.35 10.4984 10.25 10.3 21,519
09/21/2018 10.35 10.55 10.35 10.4 89,541
09/20/2018 10.4 10.45 10.3 10.4 83,280
09/19/2018 10.3 10.55 10.3 10.35 41,454
09/18/2018 10.3 10.6 10.3 10.3 28,781
09/17/2018 10.95 10.95 10.3 10.3 36,054
09/14/2018 10.35 10.75 10.3 10.6 72,262
09/13/2018 10.25 10.55 10.175 10.3 36,390
09/12/2018 10.1 10.25 10.05 10.15 26,907
09/11/2018 10.05 10.555 10.05 10.05 34,086
*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?

Smart Portfolio