Quantcast
AFH

Atlas Financial Holdings, Inc. Ordinary Shares Historical Stock Prices

$9.55
*  
0.20
2.05%
Get AFH Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading AFH now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AFH Pre-Market
 
 
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 22-MAR-2018 TO 22-JUN-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.
16:00 9.75 10.20 9.55 9.55 1,356,679
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
06/20/2018 9.9 10 9.75 9.8 176,938
06/19/2018 9.95 10 9.605 9.875 172,352
06/18/2018 10.9 10.9043 9.8 9.95 190,300
06/15/2018 11.15 11.2 10.95 10.95 119,496
06/14/2018 11.15 11.25 11 11.15 60,275
06/13/2018 11.6 11.6 11.1 11.1 36,119
06/12/2018 11.85 12 11.5 11.55 150,206
06/11/2018 11.95 12.1 11.8 11.85 42,022
06/08/2018 11.75 12.2076 11.75 11.95 47,875
06/07/2018 11.705 12 11.6 11.8 59,472
06/06/2018 11.1 11.95 11.1 11.8 88,787
06/05/2018 11.1 11.15 10.91 11 41,535
06/04/2018 10.95 11.25 10.9 11.1 63,571
06/01/2018 10.75 11 10.7 11 46,625
05/31/2018 10.4 10.85 10.35 10.75 123,476
05/30/2018 10.35 10.55 10.3 10.5 50,497
05/29/2018 10.5 10.5 10.2 10.35 54,629
05/25/2018 10.25 10.65 10.25 10.5 105,453
05/24/2018 10.55 10.55 10.15 10.3 124,538
05/23/2018 10.5 10.75 10.5 10.55 92,642
05/22/2018 10.65 10.8 10.5 10.55 45,611
05/21/2018 10.8 10.85 10.55 10.6 77,859
05/18/2018 10.8 10.975 10.75 10.75 40,208
05/17/2018 10.8 11.15 10.7 10.8 74,437
05/16/2018 10.85 11 10.75 10.75 124,853
05/15/2018 10.75 11 10.7 10.8 60,576
05/14/2018 10.95 11.2 10.75 10.75 36,545
05/11/2018 10.8 11.2 10.7 10.95 64,998
05/10/2018 10.8 10.9 10.5 10.85 124,234
05/09/2018 10.95 11.05 10.7 10.8 39,991
05/08/2018 10.7 11.45 10.7 10.85 131,177
05/07/2018 11.15 11.2 10.7 10.85 64,952
05/04/2018 10.6 11.35 10.6 11.2 92,969
05/03/2018 10.85 10.85 10.4 10.6 46,959
05/02/2018 10.7 11.0575 10.65 10.9 40,864
05/01/2018 10.5 10.7 10.2 10.7 50,265
04/30/2018 10.65 11.05 10.45 10.5 57,240
04/27/2018 10.55 10.7 10.5 10.7 51,577
04/26/2018 10.6 10.75 10.55 10.6 36,927
04/25/2018 10.8 10.95 10.6 10.65 62,881
04/24/2018 10.55 10.95 10.55 10.8 49,013
04/23/2018 10.65 10.75 10.5 10.5 47,293
04/20/2018 10.65 10.8 10.5 10.65 53,832
04/19/2018 11.15 11.25 10.55 10.7 107,454
04/18/2018 11.15 11.55 11.15 11.2 79,343
04/17/2018 11.45 11.8 11.2 11.3 70,112
04/16/2018 10.75 11.45 10.6 11.4 98,870
04/13/2018 10.75 10.875 10.6 10.725 64,457
04/12/2018 10.6 10.85 10.55 10.75 69,653
04/11/2018 10.65 10.85 10.5 10.6 98,130
04/10/2018 10.7 10.9 10.6 10.7 77,712
04/09/2018 10.65 10.7 10.45 10.65 106,279
04/06/2018 10.95 11.2 10.45 10.55 179,351
04/05/2018 10.6 11.3 10.55 11 203,728
04/04/2018 10.2 10.65 9.95 10.5 155,580
04/03/2018 10.05 11.35 10 10.25 292,397
04/02/2018 10.3 10.45 9.9 10.15 161,986
03/29/2018 10.7 10.9 10.3 10.35 107,213
03/28/2018 10.45 10.7 10.35 10.65 190,223
03/27/2018 10.7 10.75 10.1 10.5 99,693
03/26/2018 10.95 11.05 10.55 10.75 114,821
03/23/2018 11.2 11.35 10.65 10.9 113,300
03/22/2018 11.2 11.5 11.15 11.2 140,387
*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