Quantcast
AFH

Historical Stock Prices

$10.35
*  
0.05
0.48%
Get AFH Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading AFH now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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 21-JUN-2018 TO 21-SEP-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.
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
09/10/2018 10.3 10.3 9.975 10.05 24,923
09/07/2018 10.35 10.65 10.25 10.25 19,506
09/06/2018 10.35 10.45 10.25 10.3 27,969
09/05/2018 10.8 10.85 10.45 10.45 24,579
09/04/2018 10.3 10.85 10.25 10.8 57,789
08/31/2018 10.25 10.4 10.25 10.25 37,064
08/30/2018 10.4 10.4 10.25 10.25 30,905
08/29/2018 10.4 10.6 10.4 10.4 38,520
08/28/2018 10.55 10.65 10.4 10.45 45,189
08/27/2018 10.55 10.75 10.55 10.55 18,729
08/24/2018 10.725 10.8 10.55 10.6 18,918
08/23/2018 10.9 11.12 10.6 10.6 30,700
08/22/2018 10.85 11 10.65 10.85 24,868
08/21/2018 10.6 11.1507 10.6 11 82,027
08/20/2018 10.8 10.8088 10.55 10.6 75,689
08/17/2018 10.55 10.85 10.55 10.7 25,413
08/16/2018 10.6 10.6684 10.55 10.6 40,941
08/15/2018 10.55 10.675 10.455 10.6 29,147
08/14/2018 10.25 10.65 9.95 10.55 36,595
08/13/2018 10.45 10.6104 9.9 10.1 48,703
08/10/2018 11.05 11.05 10.1 10.35 100,422
08/09/2018 9.4 11.1 8.75 11 150,912
08/08/2018 9.35 9.6 8.9857 9.35 150,819
08/07/2018 9.75 9.75 8.805 9.35 188,410
08/06/2018 8.65 8.65 8.25 8.25 54,209
08/03/2018 8.4 8.45 8.3 8.4 19,371
08/02/2018 8.35 8.55 8.25 8.35 55,586
08/01/2018 8.5 8.6 8.25 8.4 57,632
07/31/2018 8.6 8.65 8.45 8.45 26,553
07/30/2018 8.8 8.9 8.45 8.575 35,574
07/27/2018 8.95 8.975 8.65 8.8 83,498
07/26/2018 8.7 8.95 8.6 8.95 35,061
07/25/2018 8.8 8.9 8.6 8.7 52,687
07/24/2018 8.6 8.85 8.2522 8.7 55,464
07/23/2018 8.4 9.05 8.3 8.9 149,705
07/20/2018 8.05 8.6 8.05 8.45 48,512
07/19/2018 8.1 8.3 8.05 8.1 35,165
07/18/2018 8.25 8.25 8.05 8.1 37,651
07/17/2018 8.4 8.55 8.2 8.25 27,601
07/16/2018 8.3 8.45 8.2 8.45 34,097
07/13/2018 8.35 8.625 8.35 8.35 38,005
07/12/2018 8.25 8.45 8.05 8.4 180,489
07/11/2018 8.3 8.45 8.15 8.25 84,348
07/10/2018 8.65 8.75 8.3 8.35 136,160
07/09/2018 8.55 8.75 8.55 8.65 59,181
07/06/2018 9 9.05 8.55 8.55 73,374
07/05/2018 9.25 9.25 8.95 9 57,178
07/03/2018 9.2 9.5 9.05 9.25 90,907
07/02/2018 8.7 9.325 8.522 9.25 148,244
06/29/2018 8.75 9.2 8.45 8.75 157,081
06/28/2018 9.15 9.15 8.55 8.65 164,258
06/27/2018 9.3 9.4 9.05 9.2 146,662
06/26/2018 9.35 9.45 9.15 9.3 126,618
06/25/2018 9.55 9.65 9.2 9.35 167,994
06/22/2018 9.75 10.2 9.55 9.55 1,338,646
06/21/2018 9.75 9.95 9.5 9.75 192,245
*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